Gruppo MutuiOnline S.p.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	44.400	44.400	44.287	44.287	43.231	1,309
2021-12-29	44.150	44.150	44.150	44.150	43.097	20
2021-12-21	41.500	41.550	41.440	41.440	40.451	1,043
2021-12-20	41.200	41.200	41.200	41.200	40.218	76
2021-12-17	42.550	42.550	42.550	42.550	41.535	76
2021-12-16	42.212	42.212	42.212	42.212	41.206	300
2021-12-15	42.000	42.133	42.000	42.133	41.128	3,140
2021-12-13	41.850	41.850	41.850	41.850	40.852	22
2021-12-09	42.107	42.150	42.107	42.150	41.145	256
2021-12-08	41.950	41.959	41.950	41.959	40.958	884
2021-12-07	42.650	42.650	42.650	42.650	41.633	100
2021-12-06	41.690	41.690	41.690	41.690	40.696	200
2021-12-03	40.500	40.500	40.500	40.500	39.534	6
2021-12-01	41.650	41.650	41.650	41.650	40.657	16
2021-11-30	40.550	41.450	40.400	41.450	40.462	58
2021-11-29	40.800	40.800	40.800	40.800	39.827	22
2021-11-23	40.850	40.850	40.850	40.850	39.876	4
2021-11-19	40.200	40.200	40.200	40.200	39.241	38
2021-11-16	41.100	41.100	41.100	41.100	40.120	412
2021-11-15	42.200	42.200	42.200	42.200	41.194	30
2021-11-11	42.650	42.650	42.650	42.650	41.633	48
2021-11-10	42.426	42.426	42.426	42.426	41.414	65
2021-11-08	43.550	43.550	43.550	43.550	42.511	6
2021-11-05	43.250	43.250	43.250	43.250	42.219	28
2021-11-02	42.250	42.250	42.250	42.250	41.242	88
2021-11-01	43.850	43.850	43.850	43.850	42.804	134
2021-10-29	42.350	42.350	42.350	42.350	41.340	936
2021-10-28	42.600	42.600	42.600	42.600	41.584	6
2021-10-27	43.900	43.900	43.900	43.900	42.853	210
2021-10-26	46.850	47.000	46.850	47.000	45.879	334

← NewerPage 15 of 15 · 870 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.