Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	1.080	1.120	1.040	1.120	1.120	1,031
2023-06-06	1.180	1.180	1.080	1.090	1.090	3,161
2023-06-05	1.190	1.190	1.130	1.180	1.180	1,266
2023-06-02	1.260	1.260	1.150	1.210	1.210	5,836
2023-06-01	1.300	1.300	1.160	1.190	1.190	6,941
2023-05-31	1.300	1.300	1.300	1.300	1.300	419
2023-05-30	1.270	1.330	1.250	1.300	1.300	5,832
2023-05-29	1.370	1.370	1.260	1.260	1.260	5,869
2023-05-26	1.490	1.490	1.380	1.390	1.390	4,665
2023-05-25	1.550	1.550	1.440	1.500	1.500	718
2023-05-24	1.600	1.600	1.450	1.580	1.580	911
2023-05-23	1.550	1.630	1.430	1.600	1.600	872
2023-05-22	1.670	1.670	1.550	1.550	1.550	5,416
2023-05-19	1.600	1.690	1.550	1.670	1.670	5,555
2023-05-18	1.620	1.800	1.530	1.590	1.590	9,557
2023-05-17	1.430	1.480	1.370	1.480	1.480	2,412
2023-05-16	1.370	1.390	1.360	1.390	1.390	457
2023-05-15	1.400	1.420	1.370	1.370	1.370	427
2023-05-12	1.310	1.410	1.310	1.410	1.410	2,831
2023-05-11	1.400	1.400	1.300	1.300	1.300	2,440
2023-05-10	1.380	1.380	1.300	1.350	1.350	5,363
2023-05-09	1.410	1.410	1.380	1.380	1.380	21
2023-05-08	1.470	1.470	1.310	1.420	1.420	3,445
2023-05-05	1.770	1.770	1.300	1.360	1.360	18,412
2023-05-04	1.720	1.720	1.710	1.720	1.720	1,480
2023-05-03	1.810	1.810	1.710	1.720	1.720	1,557
2023-05-02	2.100	2.100	1.730	1.800	1.800	14,235
2023-04-28	2.000	2.400	2.000	2.220	2.220	11,602
2023-04-27	2.000	2.080	1.900	2.080	2.080	3,001
2023-04-26	2.100	2.160	2.040	2.100	2.100	1,276
2023-04-25	2.180	2.280	2.100	2.120	2.120	914
2023-04-24	2.260	2.280	2.120	2.180	2.180	2,386
2023-04-21	2.160	2.260	2.080	2.260	2.260	5,265
2023-04-20	2.300	2.300	2.080	2.220	2.220	6,167
2023-04-19	2.380	2.380	2.200	2.300	2.300	3,052
2023-04-18	2.200	2.380	2.200	2.220	2.220	1,773
2023-04-17	2.260	2.460	2.180	2.340	2.340	2,398
2023-04-14	2.360	2.360	2.240	2.300	2.300	969
2023-04-13	2.280	2.480	2.280	2.440	2.440	1,698
2023-04-12	2.340	2.340	2.280	2.280	2.280	214
2023-04-11	2.360	2.360	2.240	2.340	2.340	3,065
2023-04-06	2.460	2.460	2.380	2.420	2.420	211
2023-04-05	2.460	2.460	2.460	2.460	2.460	1
2023-04-04	2.360	2.580	2.360	2.460	2.460	4,469
2023-04-03	2.300	2.360	2.220	2.360	2.360	3,266
2023-03-31	2.300	2.390	2.240	2.300	2.300	1,880
2023-03-30	2.450	2.490	2.280	2.300	2.300	2,671
2023-03-29	2.400	2.480	2.280	2.450	2.450	502
2023-03-28	2.410	2.510	2.300	2.510	2.510	552
2023-03-27	2.410	2.410	2.410	2.410	2.410	106
2023-03-24	2.460	2.510	2.370	2.410	2.410	3,200
2023-03-23	2.340	2.730	2.340	2.460	2.460	13,718
2023-03-22	2.240	2.600	2.240	2.340	2.340	19,379
2023-03-21	2.250	2.320	2.230	2.230	2.230	391
2023-03-20	2.300	2.310	2.240	2.240	2.240	3,269
2023-03-17	2.230	2.300	2.230	2.300	2.300	694
2023-03-16	2.230	2.290	2.220	2.220	2.220	276
2023-03-15	2.270	2.270	2.230	2.230	2.230	1,617
2023-03-14	2.360	2.400	2.330	2.330	2.330	1,041
2023-03-13	2.390	2.390	2.350	2.350	2.350	4,474

← NewerPage 15 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.