Gruppo MutuiOnline S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	29.450	29.500	29.400	29.400	29.109	294
2023-12-06	28.550	29.500	28.550	29.450	29.159	652
2023-12-05	28.400	28.500	28.350	28.350	28.070	482
2023-12-04	28.250	28.350	28.250	28.350	28.070	352
2023-12-01	28.250	28.300	28.100	28.300	28.020	712
2023-11-30	27.850	28.350	27.850	28.300	28.020	936
2023-11-29	28.100	28.100	27.950	28.000	27.723	201
2023-11-28	27.800	27.800	27.700	27.700	27.426	154
2023-11-27	27.850	28.000	27.500	27.750	27.476	628
2023-11-24	28.000	28.000	27.600	27.850	27.575	422
2023-11-23	27.900	27.900	27.750	27.850	27.575	449
2023-11-22	28.050	28.050	27.750	27.750	27.476	234
2023-11-21	27.650	27.900	27.650	27.900	27.624	82
2023-11-20	29.750	29.800	27.850	27.850	27.575	728
2023-11-17	29.850	30.250	29.750	29.900	29.605	922
2023-11-16	28.950	30.000	28.900	30.000	29.704	968
2023-11-15	29.700	29.700	28.900	28.900	28.614	974
2023-11-14	29.300	30.050	29.300	30.050	29.753	52
2023-11-13	28.950	28.950	28.800	28.800	28.515	120
2023-11-10	28.450	28.450	28.450	28.450	28.169	222
2023-11-09	27.750	27.750	27.750	27.750	27.476	32
2023-11-08	27.400	27.600	27.350	27.600	27.327	262
2023-11-07	27.750	27.750	27.450	27.450	27.179	513
2023-11-06	27.900	27.900	27.650	27.850	27.575	328
2023-11-02	26.900	27.150	26.900	27.150	26.882	140
2023-11-01	26.550	26.550	26.500	26.500	26.238	556
2023-10-31	26.800	27.000	26.550	27.000	26.733	621
2023-10-30	26.700	26.700	26.550	26.550	26.288	256
2023-10-27	26.400	26.529	26.400	26.529	26.267	5,154
2023-10-25	25.900	25.900	25.600	25.600	25.347	112
2023-10-24	26.100	26.100	26.000	26.000	25.743	271
2023-10-23	25.100	26.100	25.100	26.100	25.842	716
2023-10-20	25.100	25.300	24.750	25.277	25.027	15,841
2023-10-19	25.500	25.500	25.300	25.444	25.193	1,733
2023-10-18	25.300	25.500	25.250	25.400	25.149	412
2023-10-17	24.800	25.100	24.800	24.800	24.555	426
2023-10-16	25.150	25.150	24.763	24.763	24.518	1,578
2023-10-13	25.050	25.050	24.550	24.610	24.366	10,623
2023-10-12	25.250	25.250	24.795	24.850	24.604	965
2023-10-11	25.200	25.500	25.200	25.200	24.951	3,895
2023-10-10	24.700	24.700	24.700	24.700	24.456	25,735
2023-10-09	24.350	24.350	24.050	24.050	23.812	160
2023-10-06	25.200	25.200	24.400	24.550	24.307	10,339
2023-10-05	24.800	24.900	24.750	24.800	24.555	610
2023-10-04	23.900	24.300	23.900	24.000	23.763	327
2023-10-03	24.550	24.550	24.000	24.100	23.862	557
2023-10-02	25.150	25.150	24.750	24.750	24.505	16,513
2023-09-29	25.150	25.150	24.950	24.950	24.703	279
2023-09-28	24.800	25.050	24.800	25.050	24.802	508
2023-09-27	24.850	24.900	24.850	24.900	24.654	292
2023-09-26	24.750	24.950	24.600	24.950	24.703	494
2023-09-25	24.800	24.800	24.750	24.750	24.505	120
2023-09-22	25.850	25.850	25.400	25.400	25.149	1,940
2023-09-21	26.000	26.250	26.000	26.250	25.991	152
2023-09-20	26.950	27.000	26.950	27.000	26.733	142
2023-09-19	27.150	27.150	27.150	27.150	26.882	20
2023-09-18	25.850	26.450	25.700	26.450	26.189	1,690
2023-09-15	25.850	25.850	25.850	25.850	25.595	158
2023-09-14	26.025	26.025	26.000	26.000	25.743	1,697
2023-09-12	24.950	25.000	24.950	25.000	24.753	291

← NewerPage 9 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.