Gruppo MutuiOnline S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	43.048	43.048	43.048	43.048	42.877	504
2025-11-05	44.100	44.100	44.100	44.100	43.926	100
2025-11-04	44.800	44.800	44.800	44.800	44.623	36
2025-11-03	47.200	47.200	47.200	47.200	47.013	21
2025-10-29	45.000	45.000	45.000	45.000	44.822	14
2025-10-28	45.252	45.252	45.252	45.252	45.073	1,400
2025-10-27	45.450	45.450	45.450	45.450	45.270	41
2025-10-23	43.600	43.950	43.200	43.688	43.515	1,331
2025-10-22	42.750	42.750	42.750	42.750	42.581	21
2025-10-21	42.750	42.855	42.750	42.855	42.686	1,668
2025-10-20	42.600	42.600	42.550	42.550	42.382	32
2025-10-17	41.050	41.050	40.149	40.750	40.589	1,549
2025-10-16	41.436	41.436	41.436	41.436	41.272	985
2025-10-10	41.900	41.900	41.900	41.900	41.734	20
2025-10-09	42.000	42.000	42.000	42.000	41.834	80
2025-10-08	41.450	43.250	41.450	43.250	43.079	153
2025-10-07	41.050	41.750	41.050	41.750	41.585	14,362
2025-10-06	41.750	41.750	41.100	41.100	40.938	70
2025-10-03	41.550	41.900	41.550	41.861	41.696	2,532
2025-10-02	41.350	41.872	41.150	41.872	41.707	1,842
2025-10-01	41.500	41.500	41.200	41.200	41.037	6,365
2025-09-30	41.900	41.906	41.600	41.650	41.485	3,037
2025-09-29	41.600	41.600	41.600	41.600	41.436	27
2025-09-26	41.200	41.700	41.200	41.700	41.535	266
2025-09-24	42.050	42.050	41.750	41.750	41.585	10
2025-09-19	43.950	43.950	43.950	43.950	43.776	5
2025-09-18	42.950	42.950	42.842	42.842	42.673	6,251
2025-09-17	42.586	42.586	42.500	42.500	42.332	914
2025-09-15	42.700	42.700	42.700	42.700	42.531	1
2025-09-12	42.400	43.200	42.400	43.200	43.029	563
2025-09-11	41.700	42.500	40.950	41.650	41.485	3,132
2025-09-10	44.200	44.200	41.475	41.700	41.535	3,964
2025-09-09	44.600	44.600	44.478	44.550	44.374	4,895
2025-09-08	44.200	44.200	44.034	44.058	43.884	1,237
2025-09-05	44.311	44.311	44.083	44.083	43.909	3,052
2025-09-04	44.300	44.300	44.300	44.300	44.125	1,000
2025-09-01	46.200	46.200	45.900	45.950	45.768	135
2025-08-29	45.550	45.550	45.550	45.550	45.370	275
2025-08-28	46.150	46.150	46.150	46.150	45.968	1,000
2025-08-27	46.750	46.750	46.750	46.750	46.565	19
2025-08-26	46.750	46.750	46.700	46.700	46.515	11
2025-08-22	44.600	44.600	44.600	44.600	44.424	24
2025-08-20	44.300	44.400	44.250	44.400	44.225	10,213
2025-08-19	44.525	44.550	44.250	44.250	44.075	419
2025-08-18	43.425	43.425	43.425	43.425	43.253	12
2025-08-14	43.900	43.900	43.900	43.900	43.727	643
2025-08-12	43.750	44.175	43.700	43.700	43.527	688
2025-08-11	43.500	43.500	42.450	42.450	42.282	361
2025-08-08	43.400	43.400	43.350	43.350	43.179	353
2025-08-07	43.800	44.100	43.800	44.100	43.926	687
2025-08-05	43.650	43.850	43.650	43.850	43.677	97
2025-08-04	43.600	43.950	43.600	43.950	43.776	180
2025-07-30	43.100	43.100	43.100	43.100	42.930	2
2025-07-29	43.300	43.450	43.300	43.450	43.278	24
2025-07-28	43.700	43.800	43.700	43.800	43.627	423
2025-07-25	43.475	43.600	43.475	43.600	43.428	338
2025-07-24	44.800	45.049	44.100	45.049	44.871	6,781
2025-07-09	44.300	44.300	44.300	44.300	44.125	1
2025-07-08	44.600	44.600	44.500	44.500	44.324	63
2025-07-07	44.600	44.600	44.335	44.335	44.160	950

← NewerPage 4 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.