Gruppo MutuiOnline S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-02	32.900	33.000	32.650	32.750	32.621	284
2026-02-27	33.450	33.450	33.450	33.450	33.318	2
2026-02-26	32.550	33.400	32.500	33.350	33.218	66,209
2026-02-25	32.950	32.950	32.600	32.600	32.471	6
2026-02-23	33.700	33.700	33.500	33.500	33.368	51
2026-02-20	32.900	32.900	32.900	32.900	32.770	10
2026-02-19	32.950	32.950	32.450	32.450	32.322	48
2026-02-18	32.750	33.200	32.750	33.125	32.994	3,219
2026-02-17	31.600	32.650	31.500	32.550	32.421	6,628
2026-02-16	31.700	31.850	31.500	31.500	31.376	308
2026-02-12	32.600	32.600	32.250	32.250	32.123	36
2026-02-11	34.400	34.400	32.550	32.550	32.421	40
2026-02-10	36.550	36.550	33.450	33.450	33.318	25
2026-02-09	34.300	36.800	34.300	36.650	36.505	1,109
2026-02-06	34.500	34.600	34.500	34.550	34.413	341
2026-02-04	34.500	34.500	33.650	33.650	33.517	2,088
2026-02-03	34.350	34.450	34.100	34.400	34.264	405
2026-02-02	34.550	34.850	34.550	34.700	34.563	486
2026-01-29	35.850	35.850	35.850	35.850	35.708	36
2026-01-28	36.200	36.200	35.850	35.900	35.758	105
2026-01-27	36.450	36.450	36.000	36.090	35.948	10,063
2026-01-26	35.850	36.100	35.850	35.854	35.712	19,277
2026-01-23	36.900	36.900	36.200	36.326	36.182	18,024
2026-01-22	37.200	37.200	36.600	36.600	36.455	2,632
2026-01-21	36.000	36.550	36.000	36.450	36.306	1,044
2026-01-20	35.950	36.650	35.950	36.650	36.505	1,195
2026-01-19	36.900	36.900	36.725	36.725	36.580	81
2026-01-15	37.300	37.550	37.300	37.550	37.402	1,918
2026-01-14	36.250	37.500	36.250	37.400	37.252	4,461
2026-01-12	36.000	36.000	35.000	35.000	34.862	34
2026-01-09	35.450	36.850	35.450	36.800	36.655	2,453
2026-01-08	34.950	35.300	34.950	35.050	34.912	243
2026-01-07	34.650	34.850	34.650	34.700	34.563	906
2026-01-05	34.350	34.800	34.250	34.800	34.663	68
2026-01-02	34.950	34.950	34.650	34.650	34.513	6
2025-12-29	34.450	34.450	34.450	34.450	34.314	10
2025-12-23	34.900	35.050	34.858	35.000	34.862	686
2025-12-22	34.450	34.450	34.450	34.450	34.314	7
2025-12-19	34.550	34.750	34.450	34.450	34.314	6,983
2025-12-18	34.700	34.700	34.700	34.700	34.563	10
2025-12-17	34.950	35.000	34.550	34.550	34.413	3,572
2025-12-15	36.000	36.000	36.000	36.000	35.858	11
2025-12-12	35.950	36.050	35.850	35.900	35.758	1,210
2025-12-11	36.900	36.900	35.650	36.150	36.007	888
2025-12-10	36.400	36.400	36.250	36.250	36.107	2,401
2025-12-09	36.800	37.350	36.800	37.300	37.153	442
2025-12-08	37.100	37.100	36.700	36.750	36.605	2,054
2025-12-04	38.400	38.400	37.975	37.975	37.825	164
2025-12-03	39.350	39.350	38.450	38.450	38.298	2,092
2025-12-02	39.400	39.400	39.150	39.200	39.045	551
2025-12-01	39.000	39.000	39.000	39.000	38.846	132
2025-11-25	40.550	40.550	40.550	40.550	40.390	9
2025-11-24	40.550	41.300	40.500	41.300	41.137	306
2025-11-20	41.300	41.750	41.200	41.250	41.087	511
2025-11-19	40.650	40.850	40.650	40.850	40.689	10
2025-11-18	39.900	40.350	39.800	40.350	40.191	418
2025-11-17	40.700	40.850	40.700	40.750	40.589	41
2025-11-14	40.050	41.950	39.450	41.950	41.784	140
2025-11-13	41.575	41.575	41.575	41.575	41.411	23
2025-11-11	42.350	42.350	42.300	42.300	42.133	14

← NewerPage 3 of 15 · 870 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.