MFE-Mediaforeurope N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.800 | 2.870 | 2.800 | 2.870 | 2.422 | 446 |
| 2024-11-27 | 2.762 | 2.870 | 2.760 | 2.870 | 2.422 | 4,202 |
| 2024-11-26 | 2.970 | 2.970 | 2.772 | 2.780 | 2.346 | 14,900 |
| 2024-11-25 | 2.920 | 2.920 | 2.880 | 2.880 | 2.431 | 2,840 |
| 2024-11-22 | 2.750 | 2.890 | 2.750 | 2.890 | 2.439 | 864 |
| 2024-11-21 | 2.872 | 3.056 | 2.872 | 3.048 | 2.572 | 2,148 |
| 2024-11-20 | 2.876 | 2.876 | 2.874 | 2.876 | 2.427 | 2,020 |
| 2024-11-19 | 2.752 | 2.752 | 2.734 | 2.734 | 2.307 | 4,522 |
| 2024-11-18 | 2.870 | 2.870 | 2.870 | 2.870 | 2.422 | 0 |
| 2024-11-15 | 2.870 | 2.870 | 2.870 | 2.870 | 2.422 | 0 |
| 2024-11-14 | 2.870 | 2.870 | 2.870 | 2.870 | 2.422 | 0 |
| 2024-11-13 | 2.854 | 2.870 | 2.802 | 2.870 | 2.422 | 1,403 |
| 2024-11-12 | 3.092 | 3.092 | 3.000 | 3.000 | 2.532 | 2,170 |
| 2024-11-11 | 3.000 | 3.000 | 2.856 | 2.974 | 2.510 | 2,790 |
| 2024-11-08 | 2.818 | 3.000 | 2.818 | 2.822 | 2.382 | 964 |
| 2024-11-07 | 2.954 | 2.954 | 2.796 | 2.796 | 2.360 | 180 |
| 2024-11-06 | 2.792 | 2.796 | 2.792 | 2.796 | 2.360 | 1,070 |
| 2024-11-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.448 | 2,930 |
| 2024-11-04 | 2.968 | 2.968 | 2.950 | 2.950 | 2.490 | 4,782 |
| 2024-11-01 | 2.968 | 2.970 | 2.950 | 2.970 | 2.507 | 300 |
| 2024-10-31 | 2.970 | 2.970 | 2.970 | 2.970 | 2.507 | 3,000 |
| 2024-10-30 | 2.970 | 2.970 | 2.970 | 2.970 | 2.507 | 4 |
| 2024-10-29 | 3.088 | 3.088 | 2.970 | 2.970 | 2.507 | 1,517 |
| 2024-10-28 | 3.000 | 3.002 | 3.000 | 3.002 | 2.534 | 4 |
| 2024-10-25 | 3.002 | 3.002 | 3.002 | 3.002 | 2.534 | 0 |
| 2024-10-24 | 3.002 | 3.002 | 3.002 | 3.002 | 2.534 | 1,400 |
| 2024-10-23 | 2.974 | 3.050 | 2.974 | 3.050 | 2.574 | 14 |
| 2024-10-22 | 3.050 | 3.050 | 3.050 | 3.050 | 2.574 | 0 |
| 2024-10-21 | 3.050 | 3.050 | 3.050 | 3.050 | 2.574 | 3,780 |
| 2024-10-18 | 3.106 | 3.106 | 3.106 | 3.106 | 2.621 | 0 |
| 2024-10-17 | 2.970 | 3.106 | 2.970 | 3.106 | 2.621 | 4,236 |
| 2024-10-16 | 3.066 | 3.066 | 3.066 | 3.066 | 2.588 | 0 |
| 2024-10-15 | 3.066 | 3.066 | 3.066 | 3.066 | 2.588 | 0 |
| 2024-10-14 | 2.952 | 3.066 | 2.952 | 3.066 | 2.588 | 30 |
| 2024-10-11 | 3.066 | 3.066 | 3.066 | 3.066 | 2.588 | 0 |
| 2024-10-10 | 3.066 | 3.066 | 3.066 | 3.066 | 2.588 | 0 |
| 2024-10-09 | 3.066 | 3.066 | 3.066 | 3.066 | 2.588 | 0 |
| 2024-10-08 | 3.066 | 3.066 | 3.066 | 3.066 | 2.588 | 0 |
| 2024-10-07 | 3.066 | 3.066 | 3.066 | 3.066 | 2.588 | 0 |
| 2024-10-04 | 2.950 | 3.118 | 2.950 | 3.066 | 2.588 | 7,409 |
| 2024-10-03 | 3.022 | 3.136 | 3.022 | 3.136 | 2.647 | 409 |
| 2024-10-02 | 3.000 | 3.136 | 3.000 | 3.136 | 2.647 | 489 |
| 2024-10-01 | 2.940 | 3.200 | 2.940 | 3.136 | 2.647 | 320 |
| 2024-09-30 | 3.136 | 3.136 | 3.136 | 3.136 | 2.647 | 0 |
| 2024-09-27 | 3.070 | 3.136 | 3.070 | 3.136 | 2.647 | 105 |
| 2024-09-26 | 3.062 | 3.136 | 3.062 | 3.136 | 2.647 | 402 |
| 2024-09-25 | 3.110 | 3.136 | 3.110 | 3.136 | 2.647 | 10 |
| 2024-09-24 | 3.136 | 3.136 | 3.136 | 3.136 | 2.647 | 665 |
| 2024-09-23 | 3.140 | 3.184 | 3.140 | 3.184 | 2.687 | 4,269 |
| 2024-09-20 | 3.200 | 3.226 | 3.106 | 3.226 | 2.723 | 465 |
| 2024-09-19 | 2.900 | 3.226 | 2.900 | 3.226 | 2.723 | 19,212 |
| 2024-09-18 | 2.900 | 2.946 | 2.900 | 2.946 | 2.486 | 150 |
| 2024-09-17 | 2.766 | 2.946 | 2.766 | 2.946 | 2.486 | 5,100 |
| 2024-09-16 | 2.752 | 2.990 | 2.752 | 2.990 | 2.523 | 6,072 |
| 2024-09-13 | 2.754 | 2.780 | 2.754 | 2.780 | 2.346 | 201 |
| 2024-09-12 | 2.780 | 2.780 | 2.780 | 2.780 | 2.346 | 0 |
| 2024-09-11 | 2.772 | 2.796 | 2.772 | 2.780 | 2.346 | 4,007 |
| 2024-09-10 | 2.898 | 2.898 | 2.898 | 2.898 | 2.446 | 0 |
| 2024-09-09 | 2.796 | 2.898 | 2.796 | 2.898 | 2.446 | 702 |
| 2024-09-06 | 2.790 | 2.796 | 2.790 | 2.796 | 2.360 | 3,315 |
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.