Gruppo MutuiOnline S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	36.250	37.219	36.250	37.219	36.851	192
2024-03-26	36.500	36.923	36.300	36.923	36.558	328
2024-03-25	37.450	37.450	37.450	37.450	37.080	66
2024-03-22	36.350	36.350	36.350	36.350	35.991	7
2024-03-21	37.550	37.550	37.550	37.550	37.179	3
2024-03-20	36.700	36.700	36.250	36.300	35.941	1
2024-03-19	35.250	35.800	35.050	35.800	35.446	80
2024-03-18	34.100	34.350	34.100	34.350	34.011	197
2024-03-15	33.300	33.300	33.300	33.300	32.971	879
2024-03-13	32.800	32.850	32.800	32.850	32.525	1
2024-03-11	33.350	33.400	33.350	33.400	33.070	2,374
2024-03-08	13.549	13.549	13.549	13.549	13.415	173
2024-03-07	33.400	33.400	33.325	33.325	32.996	16,862
2024-03-04	13.549	13.549	13.549	13.549	13.415	818
2024-02-29	35.450	35.450	34.150	34.150	33.813	5,942
2024-02-28	34.150	34.150	33.900	33.900	33.565	9,632
2024-02-27	32.525	33.050	32.500	33.050	32.723	3,936
2024-02-26	13.549	13.549	13.549	13.549	13.415	403
2024-02-23	13.549	13.549	13.549	13.549	13.415	255
2024-02-22	31.300	31.300	31.300	31.300	30.991	64
2024-02-21	31.650	31.650	31.650	31.650	31.337	6
2024-02-16	31.250	31.350	31.250	31.350	31.040	1
2024-02-14	30.650	30.850	30.650	30.850	30.545	324
2024-02-13	13.549	13.549	13.549	13.549	13.415	22,680
2024-02-09	31.050	31.050	31.050	31.050	30.743	103
2024-02-07	32.264	32.264	32.114	32.114	31.797	30,470
2024-02-06	13.549	13.549	13.549	13.549	13.415	5,463
2024-02-05	32.550	32.550	32.550	32.550	32.228	1,753
2024-02-02	32.450	32.450	32.250	32.250	31.931	2,146
2024-01-31	33.200	33.200	33.200	33.200	32.872	1
2024-01-30	32.600	32.700	32.600	32.700	32.377	1,358
2024-01-29	32.700	32.700	32.700	32.700	32.377	1,260
2024-01-26	13.549	13.549	13.549	13.549	13.415	1,325
2024-01-25	32.350	32.350	32.350	32.350	32.030	3,501
2024-01-24	32.403	32.403	32.403	32.403	32.083	3,097
2024-01-23	31.900	31.900	31.900	31.900	31.585	4,580
2024-01-22	32.050	32.050	32.050	32.050	31.733	4,591
2024-01-19	31.600	31.600	31.600	31.600	31.288	1,151
2024-01-18	31.650	31.800	31.650	31.800	31.486	1,822
2024-01-17	13.549	13.549	13.549	13.549	13.415	600
2024-01-15	32.250	32.450	32.100	32.170	31.852	2,938
2024-01-12	32.300	32.300	31.750	31.750	31.436	2,762
2024-01-11	31.650	31.650	31.550	31.550	31.238	784
2024-01-10	32.050	32.050	32.050	32.050	31.733	248
2024-01-03	30.650	30.650	30.600	30.600	30.298	1,429
2024-01-02	13.549	13.549	13.549	13.549	13.415	7,729
2023-12-29	32.950	32.950	32.950	32.950	32.624	1
2023-12-28	32.300	32.404	31.600	32.404	32.084	3,465
2023-12-27	32.450	32.600	32.300	32.514	32.193	3,828
2023-12-22	31.750	32.300	31.750	32.300	31.981	1,786
2023-12-21	31.600	32.350	31.500	32.350	32.030	660
2023-12-20	32.250	32.450	31.700	32.450	32.129	39,130
2023-12-19	31.750	32.590	31.750	32.590	32.268	3,697
2023-12-18	31.357	31.750	31.357	31.701	31.388	18,379
2023-12-15	30.750	30.850	30.750	30.850	30.545	306
2023-12-14	30.550	30.900	30.550	30.700	30.397	939
2023-12-13	29.750	29.750	29.550	29.600	29.307	1,445
2023-12-12	29.800	29.950	29.300	29.950	29.654	1,106
2023-12-11	29.400	29.600	29.400	29.600	29.307	174
2023-12-08	29.450	29.650	29.450	29.650	29.357	712

← NewerPage 8 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.