Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.850	0.890	0.850	0.890	0.890	10
2023-08-29	0.835	0.900	0.835	0.850	0.850	721
2023-08-28	0.900	0.975	0.830	0.830	0.830	4,196
2023-08-25	0.895	0.895	0.895	0.895	0.895	1
2023-08-24	0.845	0.895	0.845	0.895	0.895	1,613
2023-08-23	0.840	0.845	0.805	0.845	0.845	35
2023-08-22	0.845	0.845	0.845	0.845	0.845	1
2023-08-21	0.880	0.880	0.800	0.880	0.880	2,190
2023-08-18	0.845	0.900	0.845	0.900	0.900	496
2023-08-17	0.845	0.850	0.800	0.850	0.850	255
2023-08-16	0.845	0.850	0.845	0.850	0.850	21
2023-08-15	0.845	0.850	0.805	0.850	0.850	22
2023-08-14	0.840	0.850	0.840	0.850	0.850	11
2023-08-11	0.840	0.840	0.840	0.840	0.840	15
2023-08-10	0.780	0.850	0.760	0.850	0.850	1,367
2023-08-09	0.780	0.780	0.780	0.780	0.780	1,341
2023-08-08	0.845	0.850	0.775	0.780	0.780	573
2023-08-07	0.840	0.850	0.775	0.850	0.850	690
2023-08-04	0.835	0.845	0.800	0.845	0.845	34
2023-08-03	0.840	0.840	0.840	0.840	0.840	30
2023-08-02	0.840	0.840	0.840	0.840	0.840	121
2023-08-01	0.840	0.840	0.760	0.840	0.840	251
2023-07-31	0.840	0.840	0.760	0.840	0.840	197
2023-07-28	0.810	0.830	0.765	0.765	0.765	3,702
2023-07-27	0.775	0.810	0.775	0.810	0.810	755
2023-07-26	0.780	0.795	0.765	0.765	0.765	402
2023-07-25	0.795	0.800	0.795	0.800	0.800	227
2023-07-24	0.850	0.850	0.800	0.800	0.800	1,679
2023-07-21	0.870	0.870	0.865	0.870	0.870	394
2023-07-20	0.890	0.890	0.805	0.855	0.855	2,336
2023-07-19	0.770	0.860	0.770	0.855	0.855	1,000
2023-07-18	0.835	0.870	0.800	0.800	0.800	513
2023-07-17	0.870	0.900	0.835	0.835	0.835	881
2023-07-14	0.855	0.855	0.855	0.855	0.855	1
2023-07-13	0.810	0.880	0.810	0.855	0.855	1,320
2023-07-12	0.840	0.840	0.810	0.810	0.810	210
2023-07-11	0.800	0.880	0.740	0.840	0.840	221
2023-07-10	0.845	0.845	0.800	0.800	0.800	940
2023-07-07	0.745	0.745	0.700	0.700	0.700	3,101
2023-07-06	0.750	0.750	0.750	0.750	0.750	592
2023-07-05	0.750	0.775	0.710	0.775	0.775	3,041
2023-07-04	0.775	0.805	0.750	0.750	0.750	4,419
2023-07-03	0.775	0.810	0.770	0.770	0.770	1,223
2023-06-30	0.850	0.850	0.770	0.770	0.770	5,909
2023-06-29	0.920	0.920	0.800	0.825	0.825	7,462
2023-06-28	0.920	0.930	0.905	0.930	0.930	3,144
2023-06-27	0.915	0.920	0.905	0.920	0.920	3,190
2023-06-26	0.960	0.960	0.960	0.960	0.960	139
2023-06-23	0.930	0.960	0.905	0.910	0.910	1,223
2023-06-22	0.960	0.960	0.925	0.925	0.925	181
2023-06-21	0.995	0.995	0.955	0.955	0.955	998
2023-06-20	1.020	1.020	0.955	0.955	0.955	802
2023-06-19	1.020	1.020	1.020	1.020	1.020	45
2023-06-16	1.000	1.020	0.960	1.020	1.020	771
2023-06-15	1.000	1.000	0.970	0.980	0.980	1,481
2023-06-14	0.980	0.980	0.950	0.980	0.980	3,686
2023-06-13	1.030	1.030	0.935	0.950	0.950	16,701
2023-06-12	1.100	1.100	1.000	1.040	1.040	9,709
2023-06-09	1.100	1.150	1.050	1.150	1.150	710
2023-06-08	1.080	1.110	1.030	1.050	1.050	2,696

← NewerPage 14 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.