Gruppo MutuiOnline S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	34.504	34.884	34.504	34.884	34.652	2,512
2024-08-06	34.050	34.050	34.050	34.050	33.823	1
2024-08-05	33.350	33.350	33.350	33.350	33.128	150
2024-08-02	36.050	36.050	36.050	36.050	35.810	3
2024-08-01	36.500	36.500	36.400	36.400	36.158	428
2024-07-30	37.050	37.050	36.200	36.200	35.959	1
2024-07-29	36.728	36.728	36.728	36.728	36.484	500
2024-07-26	37.550	37.550	37.550	37.550	37.300	395
2024-07-24	37.750	37.750	37.750	37.750	37.499	200
2024-07-23	37.750	37.750	37.750	37.750	37.499	400
2024-07-18	37.000	37.000	37.000	37.000	36.754	42
2024-07-17	36.850	37.218	36.850	37.218	36.970	1,724
2024-07-16	37.254	37.254	37.254	37.254	37.007	1,916
2024-07-15	38.050	38.200	37.800	37.800	37.548	440
2024-07-12	37.600	37.600	37.600	37.600	37.350	1
2024-07-11	36.800	36.800	36.800	36.800	36.555	54
2024-07-10	36.700	36.700	36.700	36.700	36.456	13
2024-07-09	36.100	36.100	36.100	36.100	35.860	138
2024-07-08	36.948	36.948	36.900	36.900	36.655	1,200
2024-07-03	38.450	38.450	38.450	38.450	38.070	1
2024-06-27	34.350	34.350	34.350	34.350	34.011	24
2024-06-25	34.445	34.445	34.445	34.445	34.105	9,819
2024-06-21	34.050	34.200	34.050	34.200	33.862	96
2024-06-20	34.650	34.650	34.650	34.650	34.308	13,164
2024-06-19	34.950	34.950	34.950	34.950	34.605	50
2024-06-18	36.000	36.000	36.000	36.000	35.644	68
2024-06-10	34.750	34.750	34.750	34.750	34.407	133
2024-06-07	32.100	32.100	32.100	32.100	31.783	1
2024-06-06	36.700	36.700	36.700	36.700	36.337	8
2024-06-05	36.550	36.550	36.550	36.550	36.189	73
2024-05-31	36.889	36.889	36.889	36.889	36.525	430
2024-05-30	37.500	37.512	37.500	37.512	37.141	2,337
2024-05-29	38.050	38.050	37.555	37.556	37.185	523
2024-05-28	38.750	38.750	38.550	38.550	38.169	1
2024-05-24	37.400	37.650	37.400	37.650	37.278	98
2024-05-23	37.300	37.300	37.300	37.300	36.931	20
2024-05-21	38.850	38.850	38.800	38.800	38.417	128
2024-05-20	37.800	39.050	37.550	39.050	38.664	218
2024-05-17	36.700	38.350	36.700	38.050	37.674	1,979
2024-05-16	37.700	37.700	37.700	37.700	37.327	2
2024-05-10	36.700	36.700	36.150	36.400	36.040	698
2024-05-09	36.950	36.950	36.950	36.950	36.585	78
2024-05-08	35.850	36.550	35.850	36.550	36.189	82
2024-05-03	35.000	35.000	35.000	35.000	34.654	18
2024-05-02	34.800	35.200	34.650	34.850	34.506	1,193
2024-04-26	34.600	35.069	34.600	35.069	34.722	1,090
2024-04-24	34.900	35.050	34.450	34.750	34.407	854
2024-04-23	34.700	34.700	34.700	34.700	34.357	66
2024-04-22	34.700	34.750	34.700	34.750	34.407	144
2024-04-19	33.650	33.650	33.650	33.650	33.317	66
2024-04-18	34.800	34.800	34.150	34.150	33.813	282
2024-04-17	33.950	35.286	33.950	35.286	34.937	1,995
2024-04-12	35.600	35.600	35.600	35.600	35.248	52
2024-04-11	35.350	35.350	35.350	35.350	35.001	54
2024-04-10	35.750	36.050	35.750	36.050	35.694	61
2024-04-09	15.887	15.887	15.887	15.887	15.730	415
2024-04-08	38.100	38.450	38.100	38.100	37.723	2,430
2024-04-05	15.887	15.887	15.887	15.887	15.730	1,251
2024-04-04	37.850	38.310	37.850	38.310	37.931	2,509
2024-03-28	37.400	37.400	37.400	37.400	37.030	108

← NewerPage 7 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.