Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.480	0.480	0.470	0.470	0.470	1,079
2024-03-18	0.480	0.480	0.480	0.480	0.480	71
2024-03-15	0.480	0.480	0.480	0.480	0.480	150
2024-03-14	0.490	0.490	0.490	0.490	0.490	261
2024-03-13	0.500	0.500	0.490	0.490	0.490	223
2024-03-12	0.500	0.505	0.500	0.505	0.505	202
2024-03-11	0.505	0.505	0.500	0.500	0.500	246
2024-03-08	0.505	0.505	0.505	0.505	0.505	1
2024-03-07	0.500	0.505	0.490	0.505	0.505	496
2024-03-06	0.500	0.500	0.500	0.500	0.500	1
2024-03-05	0.500	0.500	0.500	0.500	0.500	121
2024-03-04	0.505	0.505	0.490	0.500	0.500	330
2024-03-01	0.490	0.496	0.482	0.496	0.496	521
2024-02-29	0.490	0.490	0.490	0.490	0.490	501
2024-02-28	0.500	0.500	0.494	0.494	0.494	126
2024-02-27	0.525	0.525	0.500	0.500	0.500	1,289
2024-02-26	0.525	0.525	0.525	0.525	0.525	901
2024-02-23	0.515	0.525	0.500	0.525	0.525	2,175
2024-02-22	0.510	0.510	0.510	0.510	0.510	44
2024-02-21	0.515	0.515	0.510	0.510	0.510	118
2024-02-20	0.515	0.515	0.515	0.515	0.515	195
2024-02-19	0.515	0.515	0.515	0.515	0.515	1
2024-02-16	0.515	0.520	0.492	0.520	0.520	1,908
2024-02-15	0.515	0.515	0.480	0.515	0.515	2,212
2024-02-14	0.515	0.515	0.515	0.515	0.515	1
2024-02-13	0.515	0.520	0.500	0.515	0.515	823
2024-02-12	0.490	0.515	0.490	0.515	0.515	1,201
2024-02-09	0.500	0.500	0.492	0.500	0.500	336
2024-02-08	0.525	0.525	0.500	0.500	0.500	3,234
2024-02-07	0.520	0.555	0.520	0.530	0.530	3,506
2024-02-06	0.520	0.520	0.520	0.520	0.520	13
2024-02-05	0.525	0.530	0.520	0.520	0.520	3,712
2024-02-02	0.530	0.535	0.510	0.530	0.530	1,186
2024-02-01	0.590	0.595	0.530	0.530	0.530	3,552
2024-01-31	0.600	0.600	0.595	0.600	0.600	6,396
2024-01-30	0.450	0.575	0.450	0.575	0.575	4,064
2024-01-29	0.400	0.484	0.400	0.450	0.450	6,507
2023-12-29	0.720	0.740	0.690	0.730	0.730	15,335
2023-12-28	0.705	0.715	0.690	0.715	0.715	1,279
2023-12-27	0.700	0.705	0.650	0.705	0.705	5,514
2023-12-22	0.700	0.700	0.680	0.700	0.700	391
2023-12-21	0.685	0.700	0.650	0.700	0.700	7,454
2023-12-20	0.700	0.710	0.680	0.680	0.680	3,201
2023-12-19	0.710	0.710	0.700	0.700	0.700	685
2023-12-18	0.710	0.720	0.710	0.720	0.720	821
2023-12-15	0.730	0.750	0.710	0.720	0.720	7,771
2023-12-14	0.710	0.730	0.700	0.730	0.730	854
2023-12-13	0.705	0.710	0.700	0.710	0.710	1,475
2023-12-12	0.680	0.705	0.680	0.705	0.705	1,045
2023-12-11	0.700	0.700	0.700	0.700	0.700	168
2023-12-08	0.700	0.700	0.680	0.700	0.700	13,704
2023-12-07	0.770	0.770	0.700	0.700	0.700	16,820
2023-12-06	0.770	0.770	0.770	0.770	0.770	319
2023-12-05	0.770	0.770	0.770	0.770	0.770	255
2023-12-04	0.800	0.800	0.780	0.780	0.780	1,319
2023-12-01	0.800	0.820	0.800	0.800	0.800	1,272
2023-11-30	0.800	0.800	0.800	0.800	0.800	100
2023-11-29	0.820	0.820	0.800	0.810	0.810	1,757
2023-11-28	0.820	0.820	0.820	0.820	0.820	352
2023-11-27	0.820	0.820	0.820	0.820	0.820	1,391

← NewerPage 12 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.