Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	2.680	2.680	2.680	2.680	2.680	1
2022-09-21	2.580	2.690	2.580	2.690	2.690	554
2022-09-20	2.580	2.680	2.570	2.570	2.570	301
2022-09-19	2.590	2.700	2.570	2.570	2.570	71
2022-09-16	2.610	2.770	2.570	2.570	2.570	516
2022-09-15	2.740	2.740	2.590	2.590	2.590	101
2022-09-14	2.580	2.740	2.580	2.740	2.740	404
2022-09-13	2.610	2.610	2.570	2.570	2.570	301
2022-09-12	2.710	2.710	2.600	2.600	2.600	129
2022-09-09	2.800	2.800	2.600	2.660	2.660	81
2022-09-08	2.800	2.800	2.800	2.800	2.800	1
2022-09-07	2.810	2.810	2.810	2.810	2.810	1
2022-09-06	2.810	2.810	2.610	2.810	2.810	138
2022-09-05	2.830	2.830	2.810	2.810	2.810	43
2022-09-02	2.840	2.840	2.830	2.830	2.830	17
2022-09-01	2.820	2.820	2.700	2.820	2.820	115
2022-08-31	2.820	2.820	2.820	2.820	2.820	1
2022-08-30	2.700	2.830	2.700	2.830	2.830	20
2022-08-29	2.740	2.740	2.740	2.740	2.740	1
2022-08-26	2.850	2.850	2.660	2.740	2.740	1,675
2022-08-25	2.710	2.710	2.710	2.710	2.710	1
2022-08-24	2.700	2.700	2.700	2.700	2.700	1
2022-08-23	2.730	2.730	2.700	2.700	2.700	575
2022-08-22	2.720	2.720	2.720	2.720	2.720	1
2022-08-19	2.740	2.740	2.710	2.710	2.710	592
2022-08-18	2.800	2.800	2.720	2.740	2.740	192
2022-08-17	2.800	2.800	2.800	2.800	2.800	23
2022-08-16	2.850	2.850	2.850	2.850	2.850	100
2022-08-15	2.800	2.800	2.720	2.720	2.720	36
2022-08-12	2.790	2.810	2.790	2.810	2.810	3
2022-08-11	2.790	2.790	2.750	2.790	2.790	91
2022-08-10	2.710	2.710	2.710	2.710	2.710	70
2022-08-09	2.810	2.810	2.810	2.810	2.810	10
2022-08-08	2.820	2.830	2.820	2.830	2.830	10
2022-08-05	2.830	2.830	2.830	2.830	2.830	1
2022-08-04	2.800	2.830	2.800	2.830	2.830	196
2022-08-03	2.720	2.820	2.720	2.800	2.800	744
2022-08-02	2.630	2.720	2.600	2.720	2.720	626
2022-08-01	2.840	2.840	2.500	2.620	2.620	2,692
2022-07-29	2.850	2.850	2.660	2.840	2.840	1,151
2022-07-28	2.810	2.850	2.810	2.850	2.850	525
2022-07-27	2.890	2.890	2.890	2.890	2.890	1
2022-07-26	2.900	2.900	2.890	2.890	2.890	42
2022-07-25	2.890	2.900	2.790	2.900	2.900	111
2022-07-22	2.890	2.890	2.890	2.890	2.890	1
2022-07-21	2.900	2.900	2.900	2.900	2.900	90
2022-07-20	2.890	2.890	2.790	2.790	2.790	171
2022-07-19	2.940	2.940	2.800	2.800	2.800	551
2022-07-18	2.780	2.960	2.780	2.960	2.960	31
2022-07-15	2.770	2.770	2.770	2.770	2.770	1
2022-07-14	2.760	2.760	2.760	2.760	2.760	1
2022-07-13	2.750	2.750	2.750	2.750	2.750	1
2022-07-12	2.720	2.740	2.720	2.740	2.740	11
2022-07-11	2.800	2.800	2.710	2.710	2.710	310
2022-07-08	2.790	2.790	2.790	2.790	2.790	10
2022-07-07	3.070	3.150	2.800	2.800	2.800	1,389
2022-07-06	2.800	2.800	2.800	2.800	2.800	1
2022-07-05	2.790	2.790	2.790	2.790	2.790	1
2022-07-04	2.780	2.780	2.780	2.780	2.780	61
2022-07-01	2.790	2.790	2.780	2.780	2.780	131

← NewerPage 18 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.