Gruppo MutuiOnline S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-04	45.300	45.300	45.300	45.300	44.999	3
2025-07-03	44.250	44.250	44.250	44.250	43.956	1
2025-07-02	44.250	44.250	44.000	44.000	43.707	10
2025-06-25	43.700	45.350	43.700	45.000	44.701	48,706
2025-06-24	48.400	48.400	47.325	48.353	48.031	4,142
2025-06-23	47.350	47.350	47.350	47.350	47.035	61
2025-06-19	48.500	48.900	48.500	48.900	48.575	50
2025-06-16	47.900	48.450	47.900	48.450	48.128	219
2025-06-13	47.800	47.800	47.500	47.800	47.482	69
2025-06-12	47.580	47.580	47.580	47.580	47.263	4
2025-06-11	48.075	48.200	47.500	48.025	47.706	278
2025-06-10	48.000	48.750	48.000	48.708	48.384	1,040
2025-06-09	48.100	48.800	47.950	48.132	47.812	582
2025-06-06	49.050	49.300	48.550	48.734	48.410	1,340
2025-06-05	49.200	49.200	48.300	49.011	48.685	578
2025-06-04	48.250	48.375	47.600	47.800	47.482	261
2025-06-03	48.575	48.850	48.300	48.300	47.979	306
2025-06-02	49.300	49.500	49.100	49.150	48.823	194
2025-05-30	49.650	49.650	48.650	48.750	48.426	439
2025-05-29	49.100	49.175	48.250	48.250	47.929	104
2025-05-28	49.025	49.400	48.850	48.950	48.624	333
2025-05-27	49.850	49.850	49.650	49.650	49.320	88
2025-05-23	48.650	49.250	48.650	48.850	48.525	1,033
2025-05-22	48.250	48.250	47.950	48.000	47.681	249
2025-05-21	48.600	48.700	48.350	48.650	48.326	229
2025-05-20	48.542	49.000	48.542	49.000	48.674	2,345
2025-05-19	46.850	46.850	46.200	46.500	46.191	105
2025-05-15	46.950	49.575	46.850	47.245	46.930	328
2025-05-08	43.850	43.900	43.850	43.900	43.608	55
2025-05-07	45.400	45.400	45.400	45.400	45.098	38
2025-05-02	42.300	43.712	42.300	43.712	43.421	179
2025-04-30	43.700	43.720	43.700	43.700	43.409	1,588
2025-04-25	42.750	42.750	42.750	42.750	42.466	54
2025-04-24	41.325	41.325	41.325	41.325	41.050	12,672
2025-04-22	38.900	38.900	38.750	38.875	38.616	195
2025-04-10	39.550	39.550	39.550	39.550	39.287	2
2025-04-09	37.200	37.200	37.200	37.200	36.953	28
2025-04-04	37.750	37.750	37.750	37.750	37.499	2
2025-04-03	40.650	40.650	39.336	39.336	39.074	1,002
2025-04-01	40.350	40.350	40.095	40.095	39.828	600
2025-03-31	40.150	40.300	40.100	40.300	40.032	86
2025-03-28	40.650	40.650	40.650	40.650	40.380	15
2025-03-27	41.450	41.450	41.200	41.300	41.025	841
2025-03-26	42.600	42.600	41.250	41.250	40.976	109
2025-03-25	42.200	42.850	42.200	42.750	42.466	9
2025-03-21	39.530	39.530	39.530	39.530	39.267	700
2025-03-20	37.600	37.600	36.850	36.850	36.605	1
2025-03-19	36.074	36.074	36.074	36.074	35.834	1,500
2025-03-18	35.850	36.002	35.250	35.350	35.115	13,322
2025-03-17	32.950	35.150	32.950	34.950	34.718	23,389
2025-03-14	33.236	33.240	33.145	33.237	33.016	3,593
2025-03-12	35.451	35.451	35.451	35.451	35.215	2,061
2025-03-11	35.100	35.100	35.050	35.050	34.817	124
2025-03-10	34.987	34.987	34.987	34.987	34.755	1,753
2025-03-06	33.850	33.850	33.850	33.850	33.625	92
2025-03-05	34.021	34.021	34.000	34.000	33.774	12,321
2025-03-04	33.872	33.872	33.872	33.872	33.647	1,950
2025-03-03	34.500	34.964	34.450	34.964	34.731	7,496
2025-02-28	34.542	34.542	34.303	34.542	34.313	5,328
2025-02-27	35.150	35.150	34.700	34.700	34.469	1,152

← NewerPage 5 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.