Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.420	0.420	0.420	0.420	0.420	1
2024-09-05	0.440	0.440	0.420	0.420	0.420	754
2024-09-04	0.430	0.430	0.430	0.430	0.430	1
2024-09-03	0.430	0.430	0.430	0.430	0.430	110
2024-09-02	0.440	0.440	0.440	0.440	0.440	14
2024-08-30	0.430	0.440	0.430	0.440	0.440	242
2024-08-29	0.430	0.430	0.430	0.430	0.430	500
2024-08-28	0.435	0.460	0.435	0.436	0.436	817
2024-08-27	0.435	0.435	0.435	0.435	0.435	1
2024-08-26	0.435	0.435	0.435	0.435	0.435	1
2024-08-23	0.440	0.440	0.435	0.435	0.435	209
2024-08-22	0.440	0.440	0.440	0.440	0.440	1
2024-08-21	0.460	0.465	0.440	0.440	0.440	546
2024-08-20	0.470	0.470	0.455	0.455	0.455	251
2024-08-19	0.469	0.470	0.450	0.470	0.470	543
2024-08-16	0.470	0.470	0.470	0.470	0.470	1
2024-08-15	0.460	0.470	0.445	0.470	0.470	343
2024-08-14	0.460	0.460	0.440	0.460	0.460	1,038
2024-08-13	0.470	0.470	0.450	0.460	0.460	1,327
2024-08-12	0.460	0.470	0.460	0.470	0.470	1,385
2024-08-09	0.453	0.460	0.453	0.460	0.460	141
2024-08-08	0.430	0.460	0.430	0.453	0.453	1,961
2024-08-07	0.430	0.430	0.430	0.430	0.430	1
2024-08-06	0.430	0.430	0.430	0.430	0.430	1
2024-08-05	0.430	0.430	0.410	0.430	0.430	5,266
2024-08-02	0.401	0.401	0.401	0.401	0.401	1
2024-08-01	0.401	0.401	0.401	0.401	0.401	1
2024-07-31	0.400	0.401	0.400	0.401	0.401	26
2024-07-30	0.400	0.410	0.400	0.400	0.400	1,423
2024-07-29	0.380	0.400	0.380	0.400	0.400	1,732
2024-07-26	0.380	0.380	0.380	0.380	0.380	70
2024-07-25	0.365	0.365	0.365	0.365	0.365	61
2024-07-24	0.366	0.366	0.366	0.366	0.366	1
2024-07-23	0.366	0.366	0.366	0.366	0.366	1
2024-07-22	0.366	0.366	0.366	0.366	0.366	1
2024-07-19	0.370	0.371	0.365	0.366	0.366	2,880
2024-07-18	0.355	0.426	0.354	0.370	0.370	10,007
2024-07-17	0.340	0.340	0.340	0.340	0.340	1
2024-07-16	0.349	0.349	0.339	0.339	0.339	54
2024-07-15	0.351	0.365	0.330	0.349	0.349	3,334
2024-07-12	0.351	0.351	0.351	0.351	0.351	35
2024-07-11	0.369	0.369	0.350	0.351	0.351	939
2024-07-10	0.360	0.369	0.360	0.369	0.369	451
2024-07-09	0.380	0.380	0.360	0.360	0.360	2,511
2024-07-08	0.423	0.423	0.385	0.387	0.387	1,582
2024-07-05	0.439	0.439	0.423	0.423	0.423	941
2024-07-04	0.450	0.450	0.430	0.439	0.439	1,131
2024-07-03	0.480	0.480	0.460	0.460	0.460	1,501
2024-07-02	0.480	0.480	0.480	0.480	0.480	1
2024-07-01	0.480	0.480	0.480	0.480	0.480	158
2024-06-28	0.480	0.480	0.480	0.480	0.480	20
2024-06-27	0.480	0.480	0.480	0.480	0.480	1
2024-06-26	0.490	0.490	0.480	0.480	0.480	196
2024-06-25	0.462	0.490	0.462	0.490	0.490	530
2024-06-24	0.470	0.470	0.470	0.470	0.470	251
2024-06-21	0.490	0.490	0.442	0.463	0.463	3,925
2024-06-20	0.518	0.518	0.431	0.490	0.490	5,760
2024-06-19	0.512	0.518	0.490	0.518	0.518	1,784
2024-06-18	0.520	0.520	0.512	0.512	0.512	302
2024-06-17	0.550	0.550	0.530	0.530	0.530	209

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.