MFE-Mediaforeurope N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.912 | 2.914 | 2.884 | 2.888 | 2.437 | 4,600 |
| 2024-09-04 | 2.850 | 2.860 | 2.810 | 2.820 | 2.380 | 55,624 |
| 2024-09-03 | 2.918 | 2.918 | 2.918 | 2.918 | 2.463 | 0 |
| 2024-09-02 | 2.880 | 2.950 | 2.880 | 2.918 | 2.463 | 1,964 |
| 2024-08-30 | 2.880 | 2.880 | 2.880 | 2.880 | 2.431 | 664 |
| 2024-08-29 | 2.900 | 2.900 | 2.700 | 2.900 | 2.448 | 64,557 |
| 2024-08-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.448 | 0 |
| 2024-08-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.448 | 4,000 |
| 2024-08-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.448 | 500 |
| 2024-08-23 | 2.844 | 2.844 | 2.844 | 2.844 | 2.400 | 0 |
| 2024-08-22 | 2.844 | 2.844 | 2.844 | 2.844 | 2.400 | 0 |
| 2024-08-21 | 2.780 | 2.900 | 2.780 | 2.844 | 2.400 | 265 |
| 2024-08-20 | 2.844 | 2.844 | 2.844 | 2.844 | 2.400 | 0 |
| 2024-08-19 | 2.844 | 2.844 | 2.844 | 2.844 | 2.400 | 0 |
| 2024-08-16 | 2.844 | 2.844 | 2.844 | 2.844 | 2.400 | 0 |
| 2024-08-15 | 2.844 | 2.844 | 2.844 | 2.844 | 2.400 | 0 |
| 2024-08-14 | 2.820 | 2.844 | 2.820 | 2.844 | 2.400 | 150 |
| 2024-08-13 | 2.844 | 2.844 | 2.844 | 2.844 | 2.400 | 0 |
| 2024-08-12 | 3.098 | 3.098 | 2.842 | 2.844 | 2.400 | 12,435 |
| 2024-08-09 | 3.002 | 3.100 | 3.002 | 3.100 | 2.616 | 5,000 |
| 2024-08-08 | 2.828 | 2.860 | 2.816 | 2.860 | 2.414 | 1,940 |
| 2024-08-07 | 3.036 | 3.036 | 2.930 | 2.930 | 2.473 | 1,202 |
| 2024-08-06 | 3.008 | 3.108 | 2.922 | 3.006 | 2.537 | 15,956 |
| 2024-08-05 | 2.960 | 2.960 | 2.832 | 2.920 | 2.464 | 3,701 |
| 2024-08-02 | 3.052 | 3.052 | 2.954 | 2.954 | 2.493 | 2,123 |
| 2024-08-01 | 3.380 | 3.380 | 3.060 | 3.130 | 2.642 | 26,835 |
| 2024-07-31 | 3.150 | 3.150 | 3.150 | 3.150 | 2.659 | 0 |
| 2024-07-30 | 3.086 | 3.262 | 3.086 | 3.150 | 2.659 | 2,874 |
| 2024-07-29 | 3.348 | 3.348 | 3.082 | 3.114 | 2.628 | 45,045 |
| 2024-07-26 | 3.084 | 3.304 | 3.084 | 3.282 | 2.770 | 2,141 |
| 2024-07-25 | 3.082 | 3.140 | 3.082 | 3.140 | 2.650 | 4,560 |
| 2024-07-24 | 3.190 | 3.190 | 3.190 | 3.190 | 2.692 | 1,200 |
| 2024-07-23 | 3.252 | 3.252 | 3.196 | 3.198 | 2.699 | 6,994 |
| 2024-07-22 | 3.400 | 3.400 | 3.212 | 3.270 | 2.760 | 16,042 |
| 2024-07-19 | 3.530 | 3.780 | 3.378 | 3.638 | 2.859 | 39,440 |
| 2024-07-18 | 3.530 | 3.530 | 3.530 | 3.530 | 2.774 | 5,634 |
| 2024-07-17 | 3.530 | 3.530 | 3.530 | 3.530 | 2.774 | 1,000 |
| 2024-07-16 | 3.530 | 3.530 | 3.500 | 3.530 | 2.774 | 5,329 |
| 2024-07-15 | 3.530 | 3.530 | 3.436 | 3.474 | 2.730 | 21,024 |
| 2024-07-12 | 3.500 | 3.500 | 3.400 | 3.400 | 2.672 | 43,900 |
| 2024-07-11 | 3.324 | 3.568 | 3.324 | 3.500 | 2.751 | 55,071 |
| 2024-07-10 | 3.096 | 3.298 | 3.096 | 3.298 | 2.592 | 363 |
| 2024-07-09 | 3.298 | 3.298 | 3.298 | 3.298 | 2.592 | 0 |
| 2024-07-08 | 3.298 | 3.298 | 3.298 | 3.298 | 2.592 | 3,615 |
| 2024-07-05 | 3.228 | 3.298 | 3.220 | 3.236 | 2.543 | 6,030 |
| 2024-07-04 | 3.274 | 3.302 | 3.274 | 3.284 | 2.581 | 8,490 |
| 2024-07-03 | 3.274 | 3.274 | 3.262 | 3.274 | 2.573 | 2,363 |
| 2024-07-02 | 3.238 | 3.254 | 3.238 | 3.248 | 2.553 | 5,040 |
| 2024-07-01 | 3.200 | 3.200 | 3.200 | 3.200 | 2.515 | 0 |
| 2024-06-28 | 3.200 | 3.200 | 3.200 | 3.200 | 2.515 | 0 |
| 2024-06-27 | 3.198 | 3.200 | 3.184 | 3.200 | 2.515 | 3,853 |
| 2024-06-26 | 3.170 | 3.174 | 3.166 | 3.170 | 2.492 | 6,645 |
| 2024-06-25 | 3.166 | 3.180 | 3.120 | 3.120 | 2.452 | 684 |
| 2024-06-24 | 3.130 | 3.178 | 3.130 | 3.178 | 2.498 | 200 |
| 2024-06-21 | 3.178 | 3.178 | 3.178 | 3.178 | 2.498 | 0 |
| 2024-06-20 | 3.154 | 3.180 | 3.154 | 3.178 | 2.498 | 7,700 |
| 2024-06-19 | 3.110 | 3.110 | 3.098 | 3.098 | 2.435 | 1,000 |
| 2024-06-18 | 3.110 | 3.110 | 3.110 | 3.110 | 2.444 | 500 |
| 2024-06-17 | 3.072 | 3.112 | 3.070 | 3.112 | 2.446 | 1,392 |
| 2024-06-14 | 3.106 | 3.106 | 3.002 | 3.002 | 2.359 | 5,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.2200 EUR |
| 2025-06-23 | 0.2700 EUR |
| 2024-07-22 | 0.2500 EUR |
| 2023-07-24 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.