MFE-Mediaforeurope N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.116 | 3.118 | 3.116 | 3.118 | 2.451 | 3,600 |
| 2024-06-12 | 3.162 | 3.162 | 3.162 | 3.162 | 2.485 | 1,000 |
| 2024-06-11 | 3.300 | 3.300 | 3.162 | 3.162 | 2.485 | 16,852 |
| 2024-06-10 | 3.316 | 3.316 | 3.316 | 3.316 | 2.606 | 0 |
| 2024-06-07 | 3.316 | 3.316 | 3.316 | 3.316 | 2.606 | 0 |
| 2024-06-06 | 3.390 | 3.390 | 3.300 | 3.316 | 2.606 | 1,768 |
| 2024-06-05 | 3.234 | 3.324 | 3.234 | 3.318 | 2.608 | 14,249 |
| 2024-06-04 | 3.220 | 3.220 | 3.192 | 3.192 | 2.509 | 650 |
| 2024-06-03 | 3.100 | 3.200 | 3.100 | 3.170 | 2.492 | 7,858 |
| 2024-05-31 | 3.032 | 3.100 | 3.020 | 3.040 | 2.389 | 33,015 |
| 2024-05-30 | 3.072 | 3.072 | 3.072 | 3.072 | 2.415 | 3,000 |
| 2024-05-29 | 3.072 | 3.106 | 3.072 | 3.106 | 2.441 | 20 |
| 2024-05-28 | 3.106 | 3.200 | 3.100 | 3.106 | 2.441 | 7,519 |
| 2024-05-27 | 3.050 | 3.090 | 3.050 | 3.090 | 2.429 | 5,764 |
| 2024-05-24 | 3.270 | 3.270 | 2.970 | 3.046 | 2.394 | 3,700 |
| 2024-05-23 | 3.040 | 3.056 | 3.022 | 3.040 | 2.389 | 9,650 |
| 2024-05-22 | 3.090 | 3.090 | 3.032 | 3.056 | 2.402 | 4,002 |
| 2024-05-21 | 3.280 | 3.280 | 3.070 | 3.090 | 2.429 | 3,400 |
| 2024-05-20 | 3.290 | 3.290 | 3.060 | 3.106 | 2.441 | 15,363 |
| 2024-05-17 | 3.390 | 3.390 | 3.020 | 3.020 | 2.374 | 87,803 |
| 2024-05-16 | 3.120 | 3.386 | 3.120 | 3.386 | 2.661 | 22,081 |
| 2024-05-15 | 3.098 | 3.106 | 3.084 | 3.106 | 2.441 | 3,274 |
| 2024-05-14 | 3.100 | 3.150 | 3.100 | 3.130 | 2.460 | 14,862 |
| 2024-05-13 | 2.990 | 3.068 | 2.990 | 3.058 | 2.404 | 19,290 |
| 2024-05-10 | 2.924 | 2.950 | 2.924 | 2.942 | 2.312 | 726 |
| 2024-05-09 | 2.932 | 2.946 | 2.890 | 2.946 | 2.315 | 3,320 |
| 2024-05-08 | 2.826 | 2.858 | 2.826 | 2.852 | 2.242 | 9,681 |
| 2024-05-07 | 2.760 | 2.798 | 2.760 | 2.798 | 2.199 | 4,490 |
| 2024-05-06 | 2.756 | 2.786 | 2.756 | 2.778 | 2.183 | 1,456 |
| 2024-05-03 | 2.786 | 2.830 | 2.766 | 2.804 | 2.204 | 5,763 |
| 2024-05-02 | 2.766 | 2.766 | 2.766 | 2.766 | 2.174 | 800 |
| 2024-04-30 | 2.778 | 2.778 | 2.778 | 2.778 | 2.183 | 180 |
| 2024-04-29 | 2.738 | 2.850 | 2.738 | 2.778 | 2.183 | 6,746 |
| 2024-04-26 | 2.726 | 2.742 | 2.722 | 2.722 | 2.139 | 2,599 |
| 2024-04-25 | 2.742 | 2.742 | 2.742 | 2.742 | 2.155 | 0 |
| 2024-04-24 | 2.736 | 2.742 | 2.734 | 2.742 | 2.155 | 5,000 |
| 2024-04-23 | 2.672 | 2.694 | 2.654 | 2.690 | 2.114 | 16,744 |
| 2024-04-22 | 2.650 | 2.654 | 2.624 | 2.654 | 2.086 | 2,905 |
| 2024-04-19 | 2.600 | 2.600 | 2.600 | 2.600 | 2.044 | 0 |
| 2024-04-18 | 2.550 | 2.690 | 2.550 | 2.600 | 2.044 | 11,076 |
| 2024-04-17 | 2.558 | 2.558 | 2.558 | 2.558 | 2.011 | 0 |
| 2024-04-16 | 2.558 | 2.558 | 2.558 | 2.558 | 2.011 | 0 |
| 2024-04-15 | 2.558 | 2.558 | 2.558 | 2.558 | 2.011 | 0 |
| 2024-04-12 | 2.550 | 2.558 | 2.550 | 2.558 | 2.011 | 27 |
| 2024-04-11 | 2.558 | 2.558 | 2.558 | 2.558 | 2.011 | 786 |
| 2024-04-10 | 2.552 | 2.552 | 2.552 | 2.552 | 2.006 | 1,905 |
| 2024-04-09 | 2.528 | 2.540 | 2.528 | 2.540 | 1.996 | 2,400 |
| 2024-04-08 | 2.550 | 2.550 | 2.550 | 2.550 | 2.004 | 0 |
| 2024-04-05 | 2.468 | 2.550 | 2.468 | 2.550 | 2.004 | 125 |
| 2024-04-04 | 2.500 | 2.562 | 2.500 | 2.550 | 2.004 | 7,680 |
| 2024-04-03 | 2.466 | 2.466 | 2.444 | 2.444 | 1.921 | 63 |
| 2024-04-02 | 2.444 | 2.458 | 2.440 | 2.444 | 1.921 | 612 |
| 2024-03-28 | 2.438 | 2.450 | 2.417 | 2.449 | 1.924 | 1,934 |
| 2024-03-27 | 2.350 | 2.434 | 2.350 | 2.430 | 1.910 | 11,175 |
| 2024-03-26 | 2.154 | 2.355 | 2.154 | 2.353 | 1.849 | 9,755 |
| 2024-03-25 | 2.222 | 2.300 | 2.222 | 2.300 | 1.808 | 1,322 |
| 2024-03-22 | 2.150 | 2.255 | 2.150 | 2.255 | 1.772 | 4,934 |
| 2024-03-21 | 2.266 | 2.266 | 2.266 | 2.266 | 1.781 | 0 |
| 2024-03-20 | 2.270 | 2.270 | 2.266 | 2.266 | 1.781 | 90 |
| 2024-03-19 | 2.240 | 2.266 | 2.240 | 2.266 | 1.781 | 1,500 |
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.