MFE-Mediaforeurope N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	2.150	2.282	2.150	2.254	1.772	18,654
2024-03-15	2.128	2.140	2.128	2.140	1.682	65
2024-03-14	2.139	2.151	2.135	2.140	1.682	2,250
2024-03-13	2.135	2.135	2.135	2.135	1.678	1,400
2024-03-12	2.130	2.130	2.126	2.126	1.671	1,800
2024-03-11	2.141	2.150	2.141	2.150	1.690	15,000
2024-03-08	2.070	2.150	2.070	2.150	1.690	1,938
2024-03-07	2.090	2.090	2.090	2.090	1.643	0
2024-03-06	2.090	2.090	2.090	2.090	1.643	4,960
2024-03-05	2.080	2.103	2.080	2.103	1.653	40
2024-03-04	2.119	2.119	2.103	2.103	1.653	1,130
2024-03-01	2.051	2.051	2.051	2.051	1.612	0
2024-02-29	2.051	2.051	2.051	2.051	1.612	944
2024-02-28	2.057	2.057	2.057	2.057	1.616	858
2024-02-27	2.052	2.052	2.052	2.052	1.613	1,000
2024-02-26	2.108	2.110	2.108	2.110	1.658	7
2024-02-23	2.110	2.110	2.110	2.110	1.658	1,760
2024-02-22	2.080	2.080	2.080	2.080	1.635	1,000
2024-02-21	2.100	2.101	2.100	2.101	1.651	1,903
2024-02-20	2.070	2.070	2.070	2.070	1.627	396
2024-02-19	2.070	2.070	2.070	2.070	1.627	396
2024-02-16	2.070	2.100	2.070	2.070	1.627	1,090
2024-02-15	2.153	2.153	2.153	2.153	1.692	0
2024-02-14	2.153	2.153	2.153	2.153	1.692	3,300
2024-02-13	2.170	2.170	2.170	2.170	1.706	0
2024-02-12	2.170	2.170	2.109	2.170	1.706	4,702
2024-02-09	2.200	2.200	2.082	2.180	1.713	11,132
2024-02-08	2.260	2.260	2.260	2.260	1.776	2,300
2024-02-07	2.230	2.230	2.170	2.170	1.706	2,889
2024-02-06	2.262	2.262	2.246	2.246	1.765	2,150
2024-02-05	2.359	2.359	2.301	2.353	1.849	779
2024-02-02	2.371	2.371	2.365	2.365	1.859	2,304
2024-02-01	2.332	2.332	2.332	2.332	1.833	112
2024-01-31	2.332	2.332	2.332	2.332	1.833	0
2024-01-30	2.334	2.334	2.332	2.332	1.833	4,950
2024-01-29	2.313	2.313	2.307	2.313	1.818	5,850
2024-01-26	2.380	2.380	2.380	2.380	1.871	5,000
2024-01-25	2.390	2.390	2.386	2.386	1.875	2,298
2024-01-24	2.425	2.425	2.333	2.382	1.872	5,154
2024-01-23	2.300	2.300	2.230	2.230	1.753	2,000
2024-01-22	2.329	2.335	2.329	2.335	1.835	21
2024-01-19	2.335	2.339	2.335	2.335	1.835	5,122
2024-01-18	2.339	2.364	2.339	2.364	1.858	63
2024-01-17	2.347	2.364	2.347	2.364	1.858	4,550
2024-01-16	2.385	2.385	2.385	2.385	1.875	0
2024-01-15	2.385	2.385	2.385	2.385	1.875	0
2024-01-12	2.410	2.450	2.385	2.385	1.875	14,695
2024-01-11	2.441	2.441	2.441	2.441	1.918	0
2024-01-10	2.410	2.444	2.410	2.441	1.918	15,000
2024-01-09	2.420	2.455	2.419	2.430	1.910	22,143
2024-01-08	2.367	2.420	2.367	2.416	1.899	20,027
2024-01-05	2.335	2.350	2.335	2.344	1.842	1,295
2024-01-04	2.398	2.398	2.398	2.398	1.885	0
2024-01-03	2.365	2.398	2.365	2.398	1.885	843
2024-01-02	2.322	2.377	2.322	2.377	1.868	5,204
2023-12-29	2.331	2.396	2.331	2.333	1.834	5,631
2023-12-28	2.349	2.349	2.349	2.349	1.846	226
2023-12-27	2.331	2.349	2.331	2.349	1.846	6,191
2023-12-22	2.395	2.395	2.311	2.331	1.832	1,500
2023-12-21	2.340	2.400	2.331	2.390	1.878	395

← NewerPage 12 of 15 · 852 trading daysOlder →

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.