Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.610	0.610	0.530	0.550	0.550	3,017
2024-06-13	0.620	0.620	0.610	0.610	0.610	351
2024-06-12	0.680	0.680	0.612	0.612	0.612	2,105
2024-06-11	0.700	0.700	0.680	0.680	0.680	371
2024-06-10	0.700	0.700	0.700	0.700	0.700	36
2024-06-07	0.660	0.728	0.660	0.700	0.700	2,895
2024-06-06	0.670	0.678	0.660	0.660	0.660	498
2024-06-05	0.670	0.670	0.670	0.670	0.670	656
2024-06-04	0.670	0.690	0.660	0.670	0.670	1,797
2024-06-03	0.680	0.680	0.670	0.670	0.670	230
2024-05-31	0.672	0.680	0.660	0.680	0.680	782
2024-05-30	0.698	0.698	0.672	0.672	0.672	726
2024-05-29	0.702	0.702	0.698	0.698	0.698	351
2024-05-28	0.720	0.720	0.692	0.702	0.702	851
2024-05-27	0.720	0.720	0.700	0.700	0.700	102
2024-05-24	0.718	0.720	0.718	0.720	0.720	142
2024-05-23	0.710	0.718	0.700	0.718	0.718	855
2024-05-22	0.700	0.700	0.690	0.700	0.700	778
2024-05-21	0.740	0.740	0.670	0.708	0.708	4,850
2024-05-20	0.700	0.840	0.700	0.740	0.740	32,884
2024-05-17	0.668	0.668	0.650	0.650	0.650	898
2024-05-16	0.630	0.680	0.620	0.680	0.680	2,874
2024-05-15	0.690	0.690	0.630	0.630	0.630	2,897
2024-05-14	0.670	0.730	0.580	0.690	0.690	26,767
2024-05-13	0.710	0.730	0.670	0.670	0.670	5,873
2024-05-10	0.750	0.750	0.680	0.708	0.708	17,007
2024-05-09	0.970	0.970	0.742	0.770	0.770	26,874
2024-05-08	0.890	1.295	0.850	0.930	0.930	131,628
2024-05-07	0.481	0.850	0.481	0.850	0.850	53,582
2024-05-06	0.480	0.480	0.470	0.480	0.480	1,337
2024-05-03	0.480	0.480	0.480	0.480	0.480	1
2024-05-02	0.460	0.480	0.460	0.480	0.480	717
2024-04-30	0.460	0.460	0.460	0.460	0.460	1
2024-04-29	0.469	0.469	0.460	0.460	0.460	6
2024-04-26	0.450	0.470	0.450	0.470	0.470	600
2024-04-25	0.460	0.460	0.460	0.460	0.460	1
2024-04-24	0.470	0.470	0.460	0.460	0.460	236
2024-04-23	0.450	0.470	0.450	0.470	0.470	1,245
2024-04-22	0.459	0.460	0.450	0.450	0.450	405
2024-04-19	0.450	0.460	0.450	0.460	0.460	126
2024-04-18	0.450	0.452	0.450	0.450	0.450	73
2024-04-17	0.469	0.469	0.440	0.460	0.460	495
2024-04-16	0.430	0.470	0.430	0.470	0.470	2,021
2024-04-15	0.459	0.459	0.430	0.430	0.430	4,069
2024-04-12	0.390	0.420	0.390	0.420	0.420	1,136
2024-04-11	0.410	0.420	0.390	0.390	0.390	2,416
2024-04-10	0.442	0.442	0.400	0.410	0.410	4,143
2024-04-09	0.450	0.470	0.440	0.442	0.442	2,363
2024-04-08	0.440	0.450	0.440	0.450	0.450	140
2024-04-05	0.430	0.450	0.430	0.450	0.450	840
2024-04-04	0.460	0.460	0.450	0.450	0.450	442
2024-04-03	0.450	0.450	0.450	0.450	0.450	1
2024-04-02	0.470	0.470	0.450	0.450	0.450	103
2024-03-28	0.450	0.450	0.450	0.450	0.450	106
2024-03-27	0.460	0.460	0.442	0.456	0.456	2,178
2024-03-26	0.496	0.496	0.460	0.460	0.460	2,321
2024-03-25	0.470	0.496	0.470	0.496	0.496	1,338
2024-03-22	0.480	0.480	0.480	0.480	0.480	22
2024-03-21	0.460	0.480	0.460	0.480	0.480	1,226
2024-03-20	0.470	0.470	0.460	0.460	0.460	501

← NewerPage 11 of 22 · 1,264 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.