Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.550	0.576	0.550	0.576	0.576	5,800
2026-07-24	0.560	0.584	0.540	0.582	0.582	9,742
2026-07-23	0.578	0.584	0.540	0.540	0.540	6,610
2026-07-22	0.570	0.576	0.540	0.540	0.540	1,569
2026-07-21	0.552	0.552	0.550	0.550	0.550	240
2026-07-20	0.560	0.560	0.560	0.560	0.560	513
2026-07-17	0.570	0.570	0.560	0.560	0.560	106
2026-07-16	0.578	0.580	0.560	0.560	0.560	3,556
2026-07-15	0.570	0.578	0.570	0.578	0.578	650
2026-07-14	0.560	0.578	0.560	0.578	0.578	1,533
2026-07-13	0.540	0.570	0.536	0.570	0.570	1,934
2026-07-10	0.540	0.540	0.540	0.540	0.540	417
2026-07-09	0.540	0.540	0.534	0.540	0.540	718
2026-07-08	0.580	0.580	0.532	0.546	0.546	3,084
2026-07-07	0.580	0.580	0.580	0.580	0.580	500
2026-07-06	0.570	0.580	0.570	0.580	0.580	375
2026-07-03	0.530	0.580	0.530	0.576	0.576	8,404
2026-07-02	0.522	0.570	0.516	0.530	0.530	14,574
2026-07-01	0.530	0.530	0.502	0.528	0.528	4,001
2026-06-30	0.528	0.532	0.528	0.532	0.532	2,088
2026-06-29	0.550	0.550	0.504	0.530	0.530	11,404
2026-06-26	0.550	0.568	0.548	0.560	0.560	16,674
2026-06-25	0.570	0.570	0.560	0.560	0.560	8,438
2026-06-24	0.580	0.582	0.570	0.570	0.570	1,349
2026-06-23	0.598	0.600	0.554	0.574	0.574	18,230
2026-06-22	0.610	0.610	0.550	0.598	0.598	55,104
2026-06-19	0.610	0.610	0.610	0.610	0.610	661
2026-06-18	0.620	0.628	0.602	0.602	0.602	2,725
2026-06-17	0.630	0.630	0.620	0.620	0.620	750
2026-06-16	0.650	0.666	0.590	0.628	0.628	27,658
2026-06-15	0.660	0.676	0.632	0.668	0.668	17,623
2026-06-12	0.640	0.660	0.620	0.660	0.660	15,148
2026-06-11	0.620	0.630	0.620	0.630	0.630	5,384
2026-06-10	0.620	0.630	0.582	0.630	0.630	21,771
2026-06-09	0.610	0.620	0.610	0.620	0.620	1,435
2026-06-08	0.628	0.628	0.580	0.620	0.620	14,359
2026-06-05	0.630	0.638	0.610	0.628	0.628	2,103
2026-06-04	0.630	0.644	0.604	0.630	0.630	2,606
2026-06-03	0.650	0.650	0.620	0.644	0.644	5,214
2026-06-02	0.666	0.666	0.636	0.658	0.658	7,213
2026-06-01	0.630	0.690	0.630	0.680	0.680	20,985
2026-05-29	0.630	0.658	0.610	0.658	0.658	6,301
2026-05-28	0.620	0.630	0.612	0.628	0.628	5,452
2026-05-27	0.620	0.630	0.618	0.620	0.620	3,534
2026-05-26	0.650	0.650	0.620	0.620	0.620	12,612
2026-05-25	0.624	0.658	0.610	0.658	0.658	10,029
2026-05-22	0.646	0.646	0.624	0.624	0.624	1,819
2026-05-21	0.650	0.650	0.624	0.644	0.644	1,836
2026-05-20	0.658	0.664	0.640	0.660	0.660	12,257
2026-05-19	0.660	0.660	0.640	0.660	0.660	1,232
2026-05-18	0.628	0.666	0.628	0.656	0.656	6,001
2026-05-15	0.620	0.648	0.620	0.640	0.640	15,074
2026-05-14	0.650	0.650	0.590	0.620	0.620	29,738
2026-05-13	0.614	0.662	0.614	0.650	0.650	26,535
2026-05-12	0.620	0.644	0.612	0.616	0.616	12,340
2026-05-11	0.630	0.660	0.600	0.650	0.650	17,959
2026-05-08	0.610	0.650	0.610	0.630	0.630	18,961
2026-05-07	0.640	0.640	0.600	0.600	0.600	48,859
2026-05-06	0.630	0.646	0.612	0.640	0.640	24,680
2026-05-05	0.680	0.680	0.612	0.622	0.622	40,316

← NewerPage 2 of 3 · 130 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.