MFE-Mediaforeurope N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.410	2.410	2.363	2.390	1.878	3,500
2023-12-19	2.333	2.390	2.333	2.390	1.878	2,230
2023-12-18	2.330	2.430	2.312	2.390	1.878	4,247
2023-12-15	2.445	2.445	2.346	2.364	1.858	92
2023-12-14	2.340	2.364	2.326	2.364	1.858	1,300
2023-12-13	2.335	2.335	2.287	2.318	1.822	529
2023-12-12	2.500	2.500	2.341	2.341	1.840	10,575
2023-12-11	2.327	2.400	2.327	2.400	1.886	5,232
2023-12-08	2.294	2.320	2.260	2.309	1.815	5,134
2023-12-07	2.256	2.256	2.256	2.256	1.773	1,000
2023-12-06	2.206	2.244	2.206	2.244	1.764	250
2023-12-05	2.246	2.246	2.244	2.244	1.764	250
2023-12-04	2.191	2.269	2.191	2.244	1.764	3,950
2023-12-01	2.033	2.033	2.033	2.033	1.598	3,000
2023-11-30	2.227	2.239	2.227	2.239	1.760	100
2023-11-29	2.267	2.267	2.237	2.239	1.760	800
2023-11-28	2.267	2.267	2.267	2.267	1.782	0
2023-11-27	2.242	2.267	2.242	2.267	1.782	3,251
2023-11-24	2.190	2.230	2.156	2.156	1.695	2,082
2023-11-23	2.128	2.181	2.121	2.175	1.710	6,604
2023-11-22	2.055	2.055	2.055	2.055	1.615	0
2023-11-21	2.048	2.055	2.048	2.055	1.615	1,251
2023-11-20	1.987	2.058	1.987	2.058	1.617	8,240
2023-11-17	2.006	2.006	2.006	2.006	1.577	0
2023-11-16	2.006	2.006	2.006	2.006	1.577	0
2023-11-15	2.006	2.006	2.006	2.006	1.577	0
2023-11-14	1.980	2.006	1.980	2.006	1.577	4,100
2023-11-13	1.919	1.975	1.919	1.975	1.552	436
2023-11-10	1.975	1.975	1.975	1.975	1.552	10
2023-11-09	1.902	1.977	1.902	1.975	1.552	1,900
2023-11-08	1.800	1.800	1.756	1.756	1.380	14
2023-11-07	1.810	1.811	1.756	1.756	1.380	302
2023-11-06	1.756	1.756	1.756	1.756	1.380	0
2023-11-03	1.756	1.756	1.756	1.756	1.380	0
2023-11-02	1.756	1.756	1.756	1.756	1.380	3,000
2023-11-01	1.728	1.728	1.728	1.728	1.358	0
2023-10-31	1.703	1.728	1.703	1.728	1.358	3,001
2023-10-30	1.665	1.665	1.665	1.665	1.309	0
2023-10-27	1.665	1.665	1.665	1.665	1.309	0
2023-10-26	1.654	1.665	1.654	1.665	1.309	401
2023-10-25	1.750	1.750	1.750	1.750	1.375	174
2023-10-24	1.750	1.750	1.750	1.750	1.375	0
2023-10-23	1.750	1.750	1.750	1.750	1.375	1
2023-10-20	0.359	0.359	0.359	0.359	1.411	0
2023-10-19	0.370	0.370	0.359	0.359	1.411	5,000
2023-10-18	0.365	0.365	0.365	0.365	1.435	0
2023-10-17	0.370	0.380	0.365	0.365	1.435	3,298
2023-10-16	0.400	0.400	0.388	0.388	1.523	2,002
2023-10-13	0.390	0.390	0.380	0.384	1.511	3,300
2023-10-12	0.391	0.391	0.390	0.390	1.533	1,900
2023-10-11	0.380	0.390	0.380	0.390	1.532	4,476
2023-10-10	0.366	0.366	0.366	0.366	1.437	0
2023-10-09	0.366	0.366	0.366	0.366	1.437	0
2023-10-06	0.366	0.366	0.366	0.366	1.437	0
2023-10-05	0.378	0.378	0.365	0.366	1.437	6,140
2023-10-04	0.380	0.380	0.350	0.350	1.375	2,422
2023-10-03	0.380	0.380	0.380	0.380	1.493	1,000
2023-10-02	0.391	0.391	0.390	0.390	1.533	6,085
2023-09-29	0.404	0.404	0.404	0.404	1.586	0
2023-09-28	0.400	0.404	0.400	0.404	1.586	4,000

← NewerPage 13 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.