M1 Kliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.180 | 8.200 | 7.960 | 8.000 | 7.016 | 20,052 |
| 2021-11-08 | 8.280 | 8.280 | 8.080 | 8.200 | 7.191 | 14,165 |
| 2021-11-05 | 8.220 | 8.220 | 8.000 | 8.200 | 7.191 | 15,165 |
| 2021-11-04 | 8.080 | 8.380 | 7.920 | 8.180 | 7.174 | 37,164 |
| 2021-11-03 | 8.160 | 8.180 | 7.880 | 8.100 | 7.104 | 25,559 |
| 2021-11-02 | 8.160 | 8.220 | 8.000 | 8.160 | 7.156 | 7,507 |
| 2021-11-01 | 8.060 | 8.240 | 8.020 | 8.220 | 7.209 | 9,516 |
| 2021-10-29 | 7.720 | 8.000 | 7.640 | 8.000 | 7.016 | 20,292 |
| 2021-10-28 | 7.780 | 7.800 | 7.620 | 7.800 | 6.841 | 7,979 |
| 2021-10-27 | 7.820 | 7.940 | 7.780 | 7.800 | 6.841 | 19,868 |
| 2021-10-26 | 8.000 | 8.000 | 7.800 | 7.900 | 6.928 | 19,452 |
| 2021-10-25 | 7.900 | 8.000 | 7.900 | 8.000 | 7.016 | 15,303 |
| 2021-10-22 | 8.100 | 8.100 | 7.900 | 7.900 | 6.928 | 7,974 |
| 2021-10-21 | 8.180 | 8.180 | 8.000 | 8.100 | 7.104 | 8,125 |
| 2021-10-20 | 8.020 | 8.020 | 7.900 | 7.940 | 6.963 | 9,571 |
← NewerPage 22 of 22 · 1,275 trading days
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.