Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	2.500	2.500	2.360	2.390	2.390	4,559
2023-03-09	2.500	2.500	2.500	2.500	2.500	1
2023-03-08	2.540	2.540	2.500	2.500	2.500	341
2023-03-07	2.430	2.540	2.430	2.540	2.540	3,457
2023-03-06	2.540	2.560	2.360	2.410	2.410	12,363
2023-03-03	2.540	2.680	2.540	2.680	2.680	2,473
2023-03-02	2.560	2.560	2.540	2.540	2.540	271
2023-03-01	2.730	2.730	2.530	2.560	2.560	2,379
2023-02-28	3.070	3.070	2.610	2.660	2.660	6,009
2023-02-27	3.140	3.140	2.900	2.910	2.910	860
2023-02-24	3.080	3.130	2.900	3.120	3.120	7,590
2023-02-23	2.550	3.100	2.550	2.980	2.980	17,120
2023-02-22	2.440	2.730	2.370	2.730	2.730	5,254
2023-02-21	2.470	2.470	2.440	2.440	2.440	243
2023-02-20	2.400	2.470	2.400	2.470	2.470	150
2023-02-17	2.410	2.410	2.400	2.400	2.400	21
2023-02-16	2.470	2.560	2.400	2.400	2.400	333
2023-02-15	2.490	2.490	2.480	2.480	2.480	61
2023-02-14	2.440	2.600	2.370	2.490	2.490	751
2023-02-13	2.440	2.440	2.390	2.440	2.440	124
2023-02-10	2.470	2.470	2.440	2.440	2.440	168
2023-02-09	2.460	2.470	2.390	2.470	2.470	441
2023-02-08	2.460	2.500	2.450	2.450	2.450	256
2023-02-07	2.460	2.480	2.450	2.450	2.450	52
2023-02-06	2.430	2.450	2.430	2.450	2.450	16
2023-02-03	2.500	2.500	2.360	2.420	2.420	1,288
2023-02-02	2.350	2.470	2.350	2.470	2.470	247
2023-02-01	2.460	2.470	2.350	2.370	2.370	1,355
2023-01-31	2.520	2.520	2.410	2.470	2.470	678
2023-01-30	2.400	2.410	2.400	2.410	2.410	110
2023-01-27	2.620	2.620	2.400	2.410	2.410	1,231
2023-01-26	2.450	2.500	2.400	2.450	2.450	1,796
2023-01-25	2.520	2.520	2.450	2.450	2.450	410
2023-01-24	2.610	2.610	2.500	2.520	2.520	614
2023-01-23	2.360	2.620	2.360	2.620	2.620	25
2023-01-20	2.490	2.550	2.360	2.360	2.360	1,496
2023-01-19	2.490	2.490	2.490	2.490	2.490	21
2023-01-18	2.490	2.590	2.480	2.480	2.480	485
2023-01-17	2.490	2.490	2.480	2.480	2.480	51
2023-01-16	2.460	2.460	2.460	2.460	2.460	1
2023-01-13	2.440	2.580	2.440	2.460	2.460	371
2023-01-12	2.570	2.580	2.420	2.420	2.420	351
2023-01-11	2.430	2.580	2.420	2.580	2.580	1,074
2023-01-10	2.500	2.500	2.420	2.420	2.420	201
2023-01-09	2.500	2.500	2.500	2.500	2.500	1
2023-01-06	2.570	2.570	2.500	2.500	2.500	2
2023-01-05	2.500	2.580	2.480	2.580	2.580	501
2023-01-04	2.490	2.490	2.490	2.490	2.490	1
2023-01-03	2.490	2.490	2.480	2.480	2.480	11
2023-01-02	2.420	2.620	2.420	2.480	2.480	80
2022-12-30	2.510	2.520	2.410	2.420	2.420	43
2022-12-29	2.480	2.520	2.400	2.520	2.520	476
2022-12-28	2.480	2.480	2.480	2.480	2.480	1
2022-12-27	2.420	2.500	2.350	2.490	2.490	1,575
2022-12-23	2.570	2.570	2.330	2.520	2.520	541
2022-12-22	2.610	2.610	2.410	2.580	2.580	301
2022-12-21	2.530	2.620	2.400	2.620	2.620	53
2022-12-20	2.610	2.610	2.350	2.530	2.530	1,268
2022-12-19	2.620	2.620	2.610	2.610	2.610	165
2022-12-16	2.450	2.630	2.430	2.630	2.630	375

← NewerPage 16 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.