Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	2.450	2.450	2.450	2.450	2.450	1
2022-12-14	2.450	2.450	2.450	2.450	2.450	1
2022-12-13	2.440	2.450	2.440	2.450	2.450	134
2022-12-12	2.630	2.630	2.420	2.450	2.450	1,396
2022-12-09	2.510	2.510	2.480	2.480	2.480	601
2022-12-08	2.510	2.510	2.500	2.500	2.500	15
2022-12-07	2.610	2.610	2.500	2.500	2.500	1,371
2022-12-06	2.790	2.790	2.600	2.650	2.650	381
2022-12-05	2.780	2.810	2.560	2.810	2.810	955
2022-12-02	2.650	2.810	2.650	2.790	2.790	732
2022-12-01	2.810	2.810	2.530	2.740	2.740	1,056
2022-11-30	2.820	2.820	2.810	2.810	2.810	39
2022-11-29	2.540	2.820	2.530	2.820	2.820	873
2022-11-28	2.530	2.830	2.530	2.530	2.530	2,209
2022-11-25	2.550	2.630	2.530	2.530	2.530	633
2022-11-24	2.540	2.540	2.530	2.530	2.530	25
2022-11-23	2.540	2.540	2.540	2.540	2.540	1
2022-11-22	2.540	2.540	2.530	2.530	2.530	151
2022-11-21	2.530	2.530	2.530	2.530	2.530	23
2022-11-18	2.520	2.520	2.520	2.520	2.520	14
2022-11-17	2.520	2.520	2.520	2.520	2.520	150
2022-11-16	2.530	2.530	2.530	2.530	2.530	1
2022-11-15	2.610	2.610	2.520	2.520	2.520	711
2022-11-14	2.560	2.750	2.560	2.580	2.580	341
2022-11-11	2.510	2.800	2.510	2.650	2.650	1,226
2022-11-10	2.720	2.720	2.500	2.500	2.500	53
2022-11-09	2.460	2.720	2.400	2.720	2.720	2,137
2022-11-08	2.450	2.550	2.450	2.450	2.450	250
2022-11-07	2.450	2.450	2.450	2.450	2.450	112
2022-11-04	2.470	2.470	2.470	2.470	2.470	19
2022-11-03	2.590	2.590	2.470	2.470	2.470	23
2022-11-02	2.470	2.620	2.470	2.620	2.620	23
2022-11-01	2.470	2.540	2.460	2.540	2.540	125
2022-10-31	2.470	2.470	2.460	2.460	2.460	2
2022-10-28	2.450	2.450	2.450	2.450	2.450	237
2022-10-27	2.660	2.660	2.400	2.450	2.450	1,620
2022-10-26	2.670	2.670	2.670	2.670	2.670	1
2022-10-25	2.550	2.680	2.400	2.680	2.680	225
2022-10-24	2.640	2.640	2.540	2.540	2.540	101
2022-10-21	2.530	2.640	2.530	2.640	2.640	100
2022-10-20	2.540	2.640	2.500	2.520	2.520	362
2022-10-19	2.610	2.610	2.600	2.600	2.600	364
2022-10-18	2.600	2.780	2.600	2.600	2.600	100
2022-10-17	2.830	2.830	2.540	2.540	2.540	422
2022-10-14	2.450	2.700	2.350	2.700	2.700	175
2022-10-13	2.450	2.450	2.450	2.450	2.450	1
2022-10-12	2.500	2.500	2.270	2.450	2.450	354
2022-10-11	2.650	2.650	2.340	2.500	2.500	114
2022-10-10	2.650	2.650	2.650	2.650	2.650	44
2022-10-07	2.650	2.650	2.650	2.650	2.650	1
2022-10-06	2.650	2.650	2.650	2.650	2.650	1
2022-10-05	2.650	2.650	2.450	2.650	2.650	2,324
2022-10-04	2.600	2.670	2.600	2.670	2.670	138
2022-10-03	2.560	2.650	2.500	2.650	2.650	442
2022-09-30	2.590	2.700	2.500	2.700	2.700	672
2022-09-29	2.590	2.590	2.580	2.580	2.580	46
2022-09-28	2.590	2.590	2.590	2.590	2.590	1
2022-09-27	2.570	2.580	2.570	2.580	2.580	70
2022-09-26	2.580	2.580	2.580	2.580	2.580	41
2022-09-23	2.570	2.770	2.570	2.580	2.580	60

← NewerPage 17 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.