M1 Kliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 8.640 | 8.640 | 8.320 | 8.520 | 7.472 | 13,855 |
| 2023-01-09 | 7.920 | 8.800 | 7.900 | 8.800 | 7.718 | 19,001 |
| 2023-01-06 | 8.000 | 8.080 | 7.900 | 8.080 | 7.086 | 7,664 |
| 2023-01-05 | 8.100 | 8.680 | 7.940 | 7.940 | 6.963 | 9,074 |
| 2023-01-04 | 8.660 | 8.660 | 8.140 | 8.140 | 7.139 | 16,304 |
| 2023-01-03 | 8.800 | 8.860 | 8.660 | 8.660 | 7.595 | 2,693 |
| 2023-01-02 | 8.880 | 8.940 | 8.720 | 8.720 | 7.647 | 10,418 |
| 2022-12-30 | 7.860 | 9.060 | 7.860 | 9.060 | 7.946 | 78,504 |
| 2022-12-29 | 7.900 | 8.160 | 7.800 | 7.960 | 6.981 | 61,199 |
| 2022-12-28 | 7.940 | 8.400 | 7.600 | 7.880 | 6.911 | 43,055 |
| 2022-12-27 | 8.100 | 8.160 | 7.060 | 8.000 | 7.016 | 44,588 |
| 2022-12-23 | 8.400 | 8.460 | 8.100 | 8.100 | 7.104 | 25,327 |
| 2022-12-22 | 8.840 | 9.140 | 8.400 | 8.400 | 7.367 | 101,704 |
| 2022-12-21 | 8.360 | 8.900 | 8.140 | 8.780 | 7.700 | 119,020 |
| 2022-12-20 | 8.000 | 8.700 | 8.000 | 8.380 | 7.349 | 203,116 |
| 2022-12-19 | 7.440 | 8.140 | 7.440 | 8.080 | 7.086 | 168,184 |
| 2022-12-16 | 7.000 | 7.500 | 7.000 | 7.440 | 6.525 | 100,360 |
| 2022-12-15 | 7.120 | 7.260 | 7.000 | 7.040 | 6.174 | 57,239 |
| 2022-12-14 | 7.100 | 7.160 | 6.960 | 7.060 | 6.192 | 15,202 |
| 2022-12-13 | 6.640 | 7.340 | 6.640 | 7.040 | 6.174 | 57,611 |
| 2022-12-12 | 6.200 | 6.620 | 6.160 | 6.620 | 5.806 | 28,667 |
| 2022-12-09 | 5.900 | 6.280 | 5.800 | 6.280 | 5.508 | 60,226 |
| 2022-12-08 | 6.020 | 6.160 | 5.860 | 5.920 | 5.192 | 24,407 |
| 2022-12-07 | 6.420 | 6.420 | 5.960 | 6.020 | 5.280 | 9,516 |
| 2022-12-06 | 6.360 | 6.420 | 6.240 | 6.400 | 5.613 | 5,705 |
| 2022-12-05 | 6.100 | 6.500 | 6.060 | 6.300 | 5.525 | 32,471 |
| 2022-12-02 | 5.820 | 6.140 | 5.820 | 6.100 | 5.350 | 46,023 |
| 2022-12-01 | 5.860 | 5.960 | 5.720 | 5.800 | 5.087 | 24,072 |
| 2022-11-30 | 5.540 | 5.960 | 5.540 | 5.800 | 5.087 | 20,868 |
| 2022-11-29 | 5.400 | 5.600 | 5.400 | 5.500 | 4.824 | 6,736 |
| 2022-11-28 | 5.740 | 5.740 | 5.420 | 5.480 | 4.806 | 15,168 |
| 2022-11-25 | 5.000 | 5.660 | 5.000 | 5.660 | 4.964 | 39,686 |
| 2022-11-24 | 5.000 | 5.100 | 4.940 | 5.100 | 4.473 | 11,996 |
| 2022-11-23 | 4.750 | 5.020 | 4.750 | 4.930 | 4.324 | 26,035 |
| 2022-11-22 | 4.780 | 4.800 | 4.730 | 4.750 | 4.166 | 5,881 |
| 2022-11-21 | 4.720 | 4.780 | 4.720 | 4.780 | 4.192 | 1,143 |
| 2022-11-18 | 4.790 | 4.840 | 4.710 | 4.710 | 4.131 | 20,513 |
| 2022-11-17 | 4.710 | 4.750 | 4.640 | 4.750 | 4.166 | 13,348 |
| 2022-11-16 | 4.690 | 4.800 | 4.690 | 4.720 | 4.139 | 6,176 |
| 2022-11-15 | 4.600 | 4.680 | 4.520 | 4.600 | 4.034 | 10,170 |
| 2022-11-14 | 4.490 | 4.600 | 4.490 | 4.560 | 3.999 | 17,962 |
| 2022-11-11 | 4.500 | 4.570 | 4.460 | 4.520 | 3.964 | 2,995 |
| 2022-11-10 | 4.260 | 4.580 | 4.180 | 4.540 | 3.982 | 6,985 |
| 2022-11-09 | 4.400 | 4.400 | 4.210 | 4.260 | 3.736 | 4,160 |
| 2022-11-08 | 4.340 | 4.340 | 4.320 | 4.320 | 3.789 | 1,996 |
| 2022-11-07 | 4.440 | 4.440 | 4.340 | 4.340 | 3.806 | 2,227 |
| 2022-11-04 | 4.390 | 4.480 | 4.250 | 4.430 | 3.885 | 16,683 |
| 2022-11-03 | 4.370 | 4.370 | 4.370 | 4.370 | 3.833 | 665 |
| 2022-11-02 | 4.550 | 4.550 | 4.400 | 4.430 | 3.885 | 3,092 |
| 2022-11-01 | 4.420 | 4.760 | 4.420 | 4.590 | 4.025 | 13,700 |
| 2022-10-31 | 4.120 | 4.440 | 4.110 | 4.420 | 3.876 | 9,553 |
| 2022-10-28 | 4.190 | 4.190 | 4.180 | 4.180 | 3.666 | 500 |
| 2022-10-27 | 4.190 | 4.190 | 4.150 | 4.150 | 3.640 | 24 |
| 2022-10-26 | 4.180 | 4.180 | 4.130 | 4.180 | 3.666 | 333 |
| 2022-10-25 | 4.020 | 4.110 | 4.020 | 4.110 | 3.604 | 1,077 |
| 2022-10-24 | 4.150 | 4.160 | 4.060 | 4.060 | 3.561 | 4,274 |
| 2022-10-21 | 4.120 | 4.140 | 4.120 | 4.140 | 3.631 | 1,021 |
| 2022-10-20 | 4.160 | 4.300 | 4.150 | 4.210 | 3.692 | 7,589 |
| 2022-10-19 | 4.000 | 4.140 | 3.990 | 4.140 | 3.631 | 94,807 |
| 2022-10-18 | 3.980 | 4.000 | 3.980 | 4.000 | 3.508 | 15,297 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 1.2000 EUR |
| 2025-07-17 | 0.5000 EUR |
| 2024-07-18 | 0.5000 EUR |
| 2019-08-26 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.