Mare Nostrum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 2.840 | 2.900 | 2.780 | 2.780 | 2.780 | 436 |
| 2022-06-29 | 2.840 | 2.840 | 2.830 | 2.830 | 2.830 | 2 |
| 2022-06-28 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 1 |
| 2022-06-27 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 134 |
| 2022-06-24 | 2.820 | 2.960 | 2.820 | 2.830 | 2.830 | 368 |
| 2022-06-23 | 2.950 | 2.950 | 2.830 | 2.830 | 2.830 | 71 |
| 2022-06-22 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1 |
| 2022-06-21 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1 |
| 2022-06-20 | 2.830 | 2.960 | 2.830 | 2.960 | 2.960 | 456 |
| 2022-06-17 | 2.910 | 2.910 | 2.820 | 2.820 | 2.820 | 935 |
| 2022-06-16 | 2.930 | 2.930 | 2.910 | 2.910 | 2.910 | 593 |
| 2022-06-15 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1 |
| 2022-06-14 | 2.980 | 3.150 | 2.970 | 2.970 | 2.970 | 407 |
| 2022-06-13 | 3.160 | 3.160 | 2.980 | 2.980 | 2.980 | 380 |
| 2022-06-10 | 3.000 | 3.180 | 3.000 | 3.160 | 3.160 | 547 |
| 2022-06-09 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1 |
| 2022-06-08 | 3.100 | 3.100 | 2.980 | 2.980 | 2.980 | 1,120 |
| 2022-06-07 | 3.220 | 3.220 | 3.020 | 3.100 | 3.100 | 349 |
| 2022-06-06 | 3.010 | 3.220 | 3.010 | 3.220 | 3.220 | 753 |
| 2022-06-03 | 3.190 | 3.190 | 3.000 | 3.190 | 3.190 | 130 |
| 2022-06-02 | 3.050 | 3.190 | 3.000 | 3.190 | 3.190 | 36 |
| 2022-06-01 | 3.170 | 3.170 | 3.020 | 3.020 | 3.020 | 11 |
| 2022-05-31 | 3.200 | 3.200 | 3.020 | 3.180 | 3.180 | 334 |
| 2022-05-30 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1 |
| 2022-05-27 | 3.130 | 3.210 | 3.010 | 3.010 | 3.010 | 459 |
| 2022-05-26 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 1 |
| 2022-05-25 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 101 |
| 2022-05-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2022-05-23 | 2.980 | 3.210 | 2.980 | 3.210 | 3.210 | 65 |
| 2022-05-20 | 2.990 | 2.990 | 2.980 | 2.980 | 2.980 | 11 |
| 2022-05-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 51 |
| 2022-05-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 61 |
| 2022-05-17 | 3.100 | 3.100 | 2.980 | 2.980 | 2.980 | 261 |
| 2022-05-16 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2022-05-13 | 3.010 | 3.260 | 3.010 | 3.260 | 3.260 | 51 |
| 2022-05-12 | 3.020 | 3.270 | 3.010 | 3.270 | 3.270 | 519 |
| 2022-05-11 | 3.170 | 3.170 | 3.010 | 3.010 | 3.010 | 101 |
| 2022-05-10 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1 |
| 2022-05-09 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 193 |
| 2022-05-06 | 3.210 | 3.250 | 3.100 | 3.100 | 3.100 | 2,005 |
| 2022-05-05 | 3.210 | 3.390 | 3.200 | 3.200 | 3.200 | 211 |
| 2022-05-04 | 3.170 | 3.180 | 3.150 | 3.150 | 3.150 | 298 |
| 2022-05-03 | 3.150 | 3.200 | 3.140 | 3.140 | 3.140 | 1,365 |
| 2022-05-02 | 3.430 | 3.430 | 3.140 | 3.140 | 3.140 | 1,005 |
| 2022-04-29 | 3.420 | 3.450 | 3.140 | 3.300 | 3.300 | 2,627 |
| 2022-04-28 | 3.250 | 3.420 | 3.250 | 3.420 | 3.420 | 622 |
| 2022-04-27 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 328 |
| 2022-04-26 | 3.270 | 3.310 | 3.260 | 3.300 | 3.300 | 437 |
| 2022-04-25 | 3.260 | 3.490 | 3.230 | 3.260 | 3.260 | 3,176 |
| 2022-04-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2022-04-21 | 3.300 | 3.500 | 3.050 | 3.260 | 3.260 | 5,164 |
| 2022-04-20 | 3.150 | 3.270 | 3.060 | 3.220 | 3.220 | 3,439 |
| 2022-04-19 | 3.110 | 3.170 | 3.010 | 3.150 | 3.150 | 431 |
| 2022-04-14 | 2.980 | 3.180 | 2.980 | 3.180 | 3.180 | 2,762 |
| 2022-04-13 | 2.940 | 3.150 | 2.940 | 3.120 | 3.120 | 4,502 |
| 2022-04-12 | 2.860 | 2.940 | 2.850 | 2.940 | 2.940 | 164 |
| 2022-04-11 | 2.860 | 2.970 | 2.860 | 2.930 | 2.930 | 416 |
| 2022-04-08 | 2.810 | 2.850 | 2.810 | 2.850 | 2.850 | 223 |
| 2022-04-07 | 2.810 | 2.920 | 2.800 | 2.800 | 2.800 | 748 |
| 2022-04-06 | 2.910 | 2.910 | 2.780 | 2.780 | 2.780 | 150 |
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.