Gruppo MutuiOnline S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-16	36.750	36.750	36.200	36.200	36.057	1,238
2026-06-15	36.550	37.250	36.050	36.100	35.957	1,019
2026-06-12	35.300	35.300	35.300	35.300	35.161	167
2026-06-11	34.725	34.725	34.725	34.725	34.588	40
2026-06-09	34.200	34.200	34.200	34.200	34.065	239
2026-06-08	34.050	34.500	34.050	34.500	34.364	3
2026-06-05	34.650	34.750	34.650	34.750	34.613	16
2026-06-04	34.200	34.950	34.200	34.650	34.513	70
2026-06-03	33.525	33.575	32.800	33.575	33.442	3,936
2026-06-02	32.300	32.300	32.300	32.300	32.172	39
2026-06-01	32.000	33.750	32.000	32.800	32.670	4,284
2026-05-29	31.550	31.550	31.400	31.450	31.326	926
2026-05-28	31.650	31.650	31.350	31.350	31.226	22
2026-05-27	31.600	31.600	31.200	31.200	31.077	19
2026-05-26	31.700	31.800	31.700	31.800	31.674	2
2026-05-22	31.800	31.800	31.750	31.750	31.625	442
2026-05-21	31.050	31.050	30.850	30.850	30.728	820
2026-05-20	31.000	31.200	31.000	31.200	31.077	9
2026-05-19	30.400	31.000	30.400	30.650	30.529	42
2026-05-18	30.150	30.550	29.400	30.150	30.031	128
2026-05-15	33.400	33.400	31.050	31.050	30.927	528
2026-05-14	33.550	35.050	33.550	35.050	34.912	2,413
2026-05-13	33.350	33.700	33.350	33.350	33.218	47
2026-05-12	35.850	35.900	35.550	35.750	35.609	1,844
2026-05-11	36.450	36.450	36.450	36.450	36.306	902
2026-05-08	37.550	37.550	37.350	37.350	37.202	329
2026-05-07	36.500	37.000	36.300	37.000	36.854	434
2026-05-06	36.800	37.350	36.300	36.350	36.206	956
2026-05-05	36.150	36.950	35.500	35.600	35.459	1,462
2026-04-30	34.250	34.250	34.250	34.250	34.115	479
2026-04-28	34.400	34.400	34.250	34.250	34.115	66,203
2026-04-27	34.150	34.150	34.150	34.150	34.015	146
2026-04-24	33.700	34.200	33.700	34.150	34.015	268
2026-04-23	34.750	35.150	34.000	34.350	34.214	250
2026-04-22	35.450	35.500	35.100	35.150	35.011	264
2026-04-21	35.000	35.550	35.000	35.350	35.210	5,758
2026-04-20	35.250	35.350	34.600	34.800	34.663	1,279
2026-04-17	35.000	35.350	35.000	35.350	35.210	381
2026-04-16	34.700	35.500	34.700	35.100	34.961	24
2026-04-15	34.600	34.650	34.525	34.650	34.513	253
2026-04-14	33.250	34.200	33.250	34.100	33.965	296
2026-04-13	32.075	32.075	32.050	32.050	31.923	2
2026-04-10	32.300	32.600	32.300	32.300	32.172	124
2026-04-09	31.750	31.750	31.250	31.250	31.127	4,781
2026-04-08	31.750	31.750	31.750	31.750	31.625	62
2026-04-02	31.300	31.300	30.900	31.300	31.176	415
2026-04-01	31.150	31.150	31.150	31.150	31.027	1
2026-03-31	31.300	32.000	31.050	31.600	31.475	789
2026-03-30	30.250	31.300	30.050	31.150	31.027	815
2026-03-27	30.100	30.550	29.950	30.350	30.230	357
2026-03-26	30.150	30.600	29.700	30.150	30.031	477
2026-03-24	30.200	30.200	30.200	30.200	30.081	214
2026-03-20	30.700	30.700	30.450	30.550	30.429	61
2026-03-18	31.600	31.650	30.600	30.600	30.479	135,604
2026-03-17	30.850	31.250	30.800	31.150	31.027	850
2026-03-13	32.200	32.250	32.050	32.100	31.973	371
2026-03-11	32.750	32.750	32.300	32.350	32.222	612
2026-03-09	33.800	33.850	33.750	33.850	33.716	214
2026-03-06	34.100	34.100	34.100	34.100	33.965	3
2026-03-03	32.400	32.750	32.400	32.750	32.621	148

← NewerPage 2 of 4 · 187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.1500 EUR
2025-07-07	0.1200 EUR
2024-07-08	0.1200 EUR
2023-07-03	0.1200 EUR
2022-05-16	0.3000 EUR
2021-05-17	0.4000 EUR
2020-06-08	0.1200 EUR
2019-05-06	0.3000 EUR

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