Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	0.820	0.820	0.820	0.820	0.820	1,544
2023-11-23	0.915	0.915	0.765	0.830	0.830	11,654
2023-11-22	0.945	1.020	0.880	0.915	0.915	23,423
2023-11-21	0.805	0.930	0.790	0.930	0.930	20,052
2023-11-20	0.795	0.810	0.770	0.805	0.805	10,022
2023-11-17	0.795	0.795	0.795	0.795	0.795	208
2023-11-16	0.815	0.825	0.810	0.825	0.825	1,029
2023-11-15	0.810	0.825	0.810	0.810	0.810	1,303
2023-11-14	0.820	0.820	0.810	0.810	0.810	205
2023-11-13	0.780	0.820	0.780	0.820	0.820	675
2023-11-10	0.805	0.805	0.780	0.780	0.780	2,360
2023-11-09	0.790	0.790	0.770	0.790	0.790	601
2023-11-08	0.770	0.790	0.770	0.790	0.790	16
2023-11-07	0.770	0.770	0.770	0.770	0.770	1,670
2023-11-06	0.805	0.815	0.780	0.785	0.785	1,156
2023-11-03	0.805	0.805	0.805	0.805	0.805	1
2023-11-02	0.760	0.800	0.760	0.800	0.800	5,014
2023-11-01	0.760	0.780	0.760	0.780	0.780	470
2023-10-31	0.780	0.780	0.770	0.770	0.770	541
2023-10-30	0.850	0.870	0.750	0.780	0.780	7,681
2023-10-27	0.800	0.850	0.795	0.830	0.830	3,415
2023-10-26	0.770	0.825	0.760	0.805	0.805	2,682
2023-10-25	0.780	0.800	0.725	0.755	0.755	2,725
2023-10-24	0.720	0.760	0.685	0.760	0.760	6,033
2023-10-23	0.900	0.900	0.740	0.740	0.740	6,311
2023-10-20	1.000	1.050	0.850	0.850	0.850	946
2023-10-19	0.860	0.920	0.780	0.920	0.920	3,235
2023-10-18	1.090	1.090	0.895	0.895	0.895	3,733
2023-10-17	0.760	1.100	0.760	1.030	1.030	34,941
2023-10-16	0.750	0.790	0.700	0.770	0.770	8,040
2023-10-13	0.760	0.810	0.750	0.790	0.790	4,124
2023-10-12	0.820	0.825	0.820	0.820	0.820	996
2023-10-10	0.790	0.860	0.790	0.820	0.820	80
2023-10-09	0.810	0.880	0.810	0.875	0.875	198
2023-10-06	0.860	0.875	0.810	0.875	0.875	41
2023-10-04	0.815	0.885	0.815	0.880	0.880	231
2023-10-03	0.905	0.905	0.850	0.885	0.885	909
2023-10-02	0.905	0.905	0.850	0.900	0.900	2,018
2023-09-29	0.905	0.905	0.855	0.900	0.900	273
2023-09-28	0.860	0.900	0.855	0.900	0.900	949
2023-09-27	0.865	0.900	0.855	0.855	0.855	949
2023-09-26	0.915	0.915	0.855	0.860	0.860	2,197
2023-09-25	0.910	0.915	0.870	0.915	0.915	83
2023-09-22	0.910	0.910	0.910	0.910	0.910	1
2023-09-21	0.915	0.915	0.870	0.915	0.915	23
2023-09-20	0.915	0.920	0.855	0.920	0.920	360
2023-09-19	0.915	0.920	0.860	0.920	0.920	186
2023-09-18	0.915	0.915	0.915	0.915	0.915	1
2023-09-15	0.900	0.915	0.900	0.915	0.915	511
2023-09-14	0.895	0.920	0.895	0.900	0.900	411
2023-09-13	0.895	0.895	0.895	0.895	0.895	1
2023-09-12	0.900	0.920	0.860	0.900	0.900	663
2023-09-11	0.920	0.920	0.870	0.900	0.900	1,140
2023-09-08	0.900	0.910	0.865	0.905	0.905	883
2023-09-07	0.910	0.910	0.850	0.900	0.900	601
2023-09-06	0.900	0.920	0.825	0.915	0.915	3,069
2023-09-05	0.960	0.960	0.870	0.870	0.870	1,350
2023-09-04	0.955	0.960	0.955	0.960	0.960	654
2023-09-01	0.905	0.960	0.905	0.960	0.960	1,221
2023-08-31	0.890	0.975	0.870	0.900	0.900	6,084

← NewerPage 13 of 21 · 1,260 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.