M1 Kliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 3.970 | 3.970 | 3.970 | 3.970 | 3.482 | 977 |
| 2022-10-14 | 3.900 | 3.960 | 3.900 | 3.960 | 3.473 | 25,296 |
| 2022-10-13 | 3.940 | 3.970 | 3.900 | 3.900 | 3.420 | 5,672 |
| 2022-10-12 | 3.900 | 3.950 | 3.900 | 3.950 | 3.464 | 4,913 |
| 2022-10-11 | 3.930 | 3.930 | 3.860 | 3.930 | 3.447 | 4,912 |
| 2022-10-10 | 3.860 | 3.940 | 3.860 | 3.900 | 3.420 | 2,361 |
| 2022-10-07 | 3.940 | 3.950 | 3.830 | 3.940 | 3.455 | 4,562 |
| 2022-10-06 | 3.800 | 3.900 | 3.800 | 3.900 | 3.420 | 4,012 |
| 2022-10-05 | 3.920 | 3.950 | 3.800 | 3.800 | 3.333 | 10,857 |
| 2022-10-04 | 3.980 | 4.000 | 3.850 | 4.000 | 3.508 | 22,128 |
| 2022-10-03 | 3.990 | 3.990 | 3.840 | 3.900 | 3.420 | 14,679 |
| 2022-09-30 | 3.870 | 4.150 | 3.870 | 4.000 | 3.508 | 61,229 |
| 2022-09-29 | 3.990 | 3.990 | 3.780 | 3.850 | 3.376 | 22,832 |
| 2022-09-28 | 4.140 | 4.140 | 3.990 | 4.000 | 3.508 | 3,765 |
| 2022-09-27 | 3.970 | 4.190 | 3.970 | 4.140 | 3.631 | 5,832 |
| 2022-09-26 | 4.330 | 4.330 | 3.900 | 4.000 | 3.508 | 57,415 |
| 2022-09-23 | 4.420 | 4.420 | 4.340 | 4.370 | 3.833 | 1,523 |
| 2022-09-22 | 4.440 | 4.440 | 4.410 | 4.440 | 3.894 | 1,875 |
| 2022-09-21 | 4.500 | 4.540 | 4.460 | 4.500 | 3.947 | 6,728 |
| 2022-09-20 | 4.560 | 4.560 | 4.500 | 4.540 | 3.982 | 15,005 |
| 2022-09-19 | 4.500 | 4.560 | 4.380 | 4.550 | 3.990 | 42,940 |
| 2022-09-16 | 4.690 | 4.690 | 4.500 | 4.500 | 3.947 | 33,563 |
| 2022-09-15 | 4.700 | 4.730 | 4.620 | 4.730 | 4.148 | 4,964 |
| 2022-09-14 | 4.750 | 4.750 | 4.710 | 4.710 | 4.131 | 1,504 |
| 2022-09-13 | 4.760 | 4.760 | 4.710 | 4.750 | 4.166 | 2,000 |
| 2022-09-12 | 4.850 | 4.860 | 4.650 | 4.820 | 4.227 | 23,164 |
| 2022-09-09 | 4.860 | 4.890 | 4.810 | 4.850 | 4.253 | 1,238 |
| 2022-09-08 | 4.880 | 4.880 | 4.770 | 4.880 | 4.280 | 3,062 |
| 2022-09-07 | 4.800 | 4.890 | 4.750 | 4.800 | 4.210 | 10,259 |
| 2022-09-06 | 4.880 | 4.910 | 4.800 | 4.850 | 4.253 | 2,953 |
| 2022-09-05 | 4.960 | 4.960 | 4.750 | 4.800 | 4.210 | 15,002 |
| 2022-09-02 | 4.950 | 5.100 | 4.860 | 5.080 | 4.455 | 11,142 |
| 2022-09-01 | 5.020 | 5.020 | 4.880 | 4.940 | 4.332 | 15,534 |
| 2022-08-31 | 4.860 | 5.360 | 4.690 | 5.080 | 4.455 | 52,624 |
| 2022-08-30 | 4.980 | 4.990 | 4.740 | 4.790 | 4.201 | 24,961 |
| 2022-08-29 | 5.000 | 5.000 | 4.940 | 4.990 | 4.376 | 8,847 |
| 2022-08-26 | 5.080 | 5.080 | 4.970 | 5.000 | 4.385 | 7,120 |
| 2022-08-25 | 4.710 | 5.320 | 4.710 | 5.040 | 4.420 | 43,256 |
| 2022-08-24 | 4.760 | 4.810 | 4.710 | 4.710 | 4.131 | 14,370 |
| 2022-08-23 | 4.920 | 4.930 | 4.770 | 4.770 | 4.183 | 17,265 |
| 2022-08-22 | 4.990 | 5.000 | 4.950 | 4.950 | 4.341 | 3,593 |
| 2022-08-19 | 5.140 | 5.140 | 5.000 | 5.040 | 4.420 | 3,450 |
| 2022-08-18 | 5.040 | 5.080 | 5.020 | 5.080 | 4.455 | 740 |
| 2022-08-17 | 5.020 | 5.120 | 5.020 | 5.100 | 4.473 | 15,550 |
| 2022-08-16 | 5.140 | 5.220 | 5.000 | 5.040 | 4.420 | 12,905 |
| 2022-08-15 | 5.080 | 5.120 | 5.080 | 5.120 | 4.490 | 3,987 |
| 2022-08-12 | 5.040 | 5.060 | 4.980 | 5.000 | 4.385 | 1,426 |
| 2022-08-11 | 4.920 | 5.080 | 4.820 | 5.040 | 4.420 | 9,244 |
| 2022-08-10 | 5.060 | 5.060 | 4.800 | 4.900 | 4.297 | 19,510 |
| 2022-08-09 | 4.930 | 4.990 | 4.820 | 4.990 | 4.376 | 11,257 |
| 2022-08-08 | 5.020 | 5.080 | 4.950 | 5.020 | 4.403 | 13,904 |
| 2022-08-05 | 5.120 | 5.160 | 4.960 | 4.960 | 4.350 | 10,072 |
| 2022-08-04 | 4.910 | 5.180 | 4.880 | 5.100 | 4.473 | 32,481 |
| 2022-08-03 | 4.930 | 4.970 | 4.810 | 4.880 | 4.280 | 40,014 |
| 2022-08-02 | 4.950 | 5.020 | 4.910 | 5.000 | 4.385 | 5,265 |
| 2022-08-01 | 5.060 | 5.060 | 4.900 | 4.920 | 4.315 | 27,018 |
| 2022-07-29 | 4.960 | 5.060 | 4.750 | 5.060 | 4.438 | 15,753 |
| 2022-07-28 | 5.080 | 5.080 | 4.950 | 4.950 | 4.341 | 3,477 |
| 2022-07-27 | 4.990 | 5.040 | 4.900 | 5.020 | 4.403 | 4,555 |
| 2022-07-26 | 5.260 | 5.260 | 4.900 | 4.900 | 4.297 | 7,343 |
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.