Gruppo MutuiOnline S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	35.861	35.861	35.800	35.800	35.562	1,871
2025-02-20	36.136	36.136	36.136	36.136	35.896	1,000
2025-02-19	36.050	36.300	35.969	35.969	35.730	1,033
2025-02-13	36.900	36.900	36.900	36.900	36.655	250
2025-02-12	37.428	37.428	37.428	37.428	37.179	450
2025-02-10	37.500	37.570	37.500	37.570	37.320	806
2025-02-07	38.100	38.100	38.100	38.100	37.847	1
2025-02-05	37.900	37.900	37.900	37.900	37.648	1
2025-01-28	36.800	36.800	36.800	36.800	36.555	2
2025-01-27	36.358	36.358	36.358	36.358	36.116	4,831
2025-01-24	37.050	37.050	36.462	36.462	36.220	1,758
2025-01-22	36.250	36.250	36.172	36.172	35.932	1,814
2025-01-16	35.500	35.500	35.450	35.450	35.214	2
2025-01-15	35.050	35.050	35.050	35.050	34.817	7
2025-01-14	34.650	34.900	34.650	34.700	34.469	643
2025-01-08	36.250	36.250	36.250	36.250	36.009	1
2025-01-02	36.265	36.610	36.265	36.610	36.367	5,940
2024-12-27	36.855	36.873	36.855	36.855	36.610	3,234
2024-12-23	37.323	37.323	36.801	36.801	36.556	4,736
2024-12-20	37.950	37.950	37.720	37.720	37.469	3,119
2024-12-19	38.900	38.997	38.900	38.942	38.683	12,436
2024-12-18	38.950	39.489	38.950	39.489	39.226	22,959
2024-12-13	39.650	39.650	39.600	39.600	39.337	86
2024-12-11	38.200	38.200	38.050	38.050	37.797	33
2024-12-09	37.750	37.750	37.750	37.750	37.499	16
2024-12-06	37.200	37.200	37.100	37.100	36.853	223
2024-12-05	36.750	37.100	36.750	37.100	36.853	120
2024-12-04	37.900	37.900	37.400	37.400	37.151	35
2024-12-03	37.950	37.950	37.250	37.250	37.002	26
2024-12-02	37.600	37.645	36.950	37.046	36.799	5,978
2024-11-29	38.150	38.351	37.886	37.886	37.634	2,023
2024-11-28	38.300	38.650	38.300	38.650	38.393	34
2024-11-12	33.697	33.858	33.697	33.858	33.633	6,428
2024-11-11	34.650	34.650	34.650	34.650	34.419	7
2024-11-07	34.854	34.854	34.854	34.854	34.622	1,200
2024-10-31	34.316	34.316	34.316	34.316	34.088	149
2024-10-25	32.900	33.400	32.900	33.400	33.178	270
2024-10-24	32.700	32.700	32.700	32.700	32.482	172
2024-10-23	32.659	32.659	32.489	32.489	32.273	2,300
2024-10-16	34.500	34.500	34.500	34.500	34.270	50
2024-10-15	34.150	34.750	34.150	34.750	34.519	82
2024-10-08	32.900	32.900	32.774	32.774	32.556	2,800
2024-10-03	32.982	32.982	32.982	32.982	32.763	239
2024-10-02	33.000	33.200	32.850	33.200	32.979	152
2024-10-01	33.250	33.250	32.900	32.900	32.681	138
2024-09-30	32.950	32.950	32.950	32.950	32.731	14
2024-09-27	33.000	33.000	33.000	33.000	32.780	60
2024-09-25	32.050	32.064	32.050	32.064	31.850	239
2024-09-20	32.850	32.850	32.850	32.850	32.631	26
2024-09-19	32.900	33.350	32.900	33.350	33.128	53
2024-09-13	32.250	32.250	32.050	32.150	31.936	88
2024-09-11	31.504	31.504	31.504	31.504	31.294	2,500
2024-09-10	32.306	32.306	32.306	32.306	32.091	1,500
2024-08-23	36.300	36.450	36.208	36.301	36.060	9,827
2024-08-22	35.534	35.534	35.534	35.534	35.298	5,089
2024-08-21	34.700	34.900	34.700	34.900	34.668	824
2024-08-20	35.400	35.400	35.400	35.400	35.165	48
2024-08-19	35.180	35.180	34.903	35.124	34.890	4,625
2024-08-16	35.034	35.077	34.717	34.717	34.486	18,816
2024-08-13	35.100	35.100	35.100	35.100	34.867	38

← NewerPage 6 of 15 · 874 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.