MFE-Mediaforeurope N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.410	0.410	0.410	0.410	1.611	0
2023-09-26	0.410	0.410	0.410	0.410	1.611	2,731
2023-09-25	0.420	0.420	0.410	0.410	1.611	1,660
2023-09-22	0.414	0.414	0.414	0.414	1.627	0
2023-09-21	0.416	0.416	0.414	0.414	1.627	1,620
2023-09-20	0.414	0.414	0.414	0.414	1.627	0
2023-09-19	0.414	0.414	0.414	0.414	1.627	0
2023-09-18	0.440	0.441	0.414	0.414	1.627	10,810
2023-09-15	0.440	0.440	0.440	0.440	1.729	0
2023-09-14	0.450	0.450	0.440	0.440	1.729	10,866
2023-09-13	0.450	0.450	0.450	0.450	1.768	4
2023-09-12	0.448	0.448	0.448	0.448	1.759	0
2023-09-11	0.448	0.448	0.448	0.448	1.759	0
2023-09-08	0.448	0.448	0.448	0.448	1.759	0
2023-09-07	0.448	0.448	0.448	0.448	1.759	23
2023-09-06	0.460	0.460	0.460	0.460	1.808	40
2023-09-05	0.450	0.450	0.450	0.450	1.767	1,000
2023-09-04	0.463	0.463	0.463	0.463	1.820	0
2023-09-01	0.463	0.463	0.463	0.463	1.820	0
2023-08-31	0.463	0.463	0.463	0.463	1.820	0
2023-08-30	0.463	0.463	0.463	0.463	1.820	200
2023-08-29	0.460	0.460	0.460	0.460	1.806	0
2023-08-28	0.460	0.460	0.460	0.460	1.806	0
2023-08-25	0.460	0.460	0.460	0.460	1.806	1,000
2023-08-24	0.463	0.463	0.463	0.463	1.821	1,000
2023-08-23	0.467	0.467	0.467	0.467	1.834	0
2023-08-22	0.467	0.467	0.467	0.467	1.834	2,000
2023-08-21	0.469	0.469	0.469	0.469	1.843	0
2023-08-18	0.469	0.469	0.469	0.469	1.843	0
2023-08-17	0.469	0.469	0.469	0.469	1.843	0
2023-08-16	0.462	0.469	0.454	0.469	1.843	2,800
2023-08-15	0.486	0.486	0.486	0.486	1.910	550
2023-08-14	0.456	0.465	0.456	0.465	1.827	820
2023-08-11	0.458	0.458	0.458	0.458	1.799	46
2023-08-10	0.467	0.467	0.467	0.467	1.837	0
2023-08-09	0.473	0.473	0.467	0.467	1.837	5,235
2023-08-08	0.460	0.467	0.454	0.466	1.831	9,794
2023-08-07	0.475	0.475	0.475	0.475	1.867	1,000
2023-08-04	0.465	0.465	0.465	0.465	1.828	312
2023-08-03	0.481	0.481	0.481	0.481	1.890	0
2023-08-02	0.461	0.481	0.461	0.481	1.890	4,283
2023-08-01	0.491	0.491	0.465	0.480	1.888	2,072
2023-07-31	0.483	0.491	0.483	0.485	1.906	4,452
2023-07-28	0.470	0.470	0.470	0.470	1.847	2,000
2023-07-27	0.469	0.469	0.469	0.469	1.842	400
2023-07-26	0.466	0.466	0.450	0.450	1.768	9,160
2023-07-25	0.479	0.479	0.470	0.470	1.847	949
2023-07-24	0.474	0.480	0.467	0.476	1.871	25,544
2023-07-21	0.520	0.520	0.520	0.520	1.847	800
2023-07-20	0.520	0.520	0.520	0.520	1.847	0
2023-07-19	0.535	0.535	0.502	0.520	1.847	4,800
2023-07-18	0.532	0.532	0.532	0.532	1.888	0
2023-07-17	0.532	0.532	0.532	0.532	1.888	404
2023-07-14	0.531	0.531	0.531	0.531	1.886	100
2023-07-13	0.532	0.532	0.521	0.524	1.861	1,300
2023-07-12	0.537	0.537	0.532	0.532	1.888	2,001
2023-07-11	0.536	0.536	0.536	0.536	1.902	200
2023-07-10	0.514	0.514	0.514	0.514	1.824	0
2023-07-07	0.514	0.514	0.514	0.514	1.824	120
2023-07-06	0.538	0.538	0.530	0.530	1.881	9,220

← NewerPage 14 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.