Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.910	2.910	2.910	2.910	2.910	756
2022-04-04	2.850	2.850	2.850	2.850	2.850	1
2022-04-01	2.900	2.900	2.900	2.900	2.900	1
2022-03-31	2.800	2.920	2.800	2.910	2.910	1,203
2022-03-30	2.710	2.710	2.710	2.710	2.710	140
2022-03-29	2.680	2.710	2.650	2.710	2.710	1,663
2022-03-28	2.660	2.690	2.660	2.680	2.680	108
2022-03-25	2.700	2.710	2.570	2.600	2.600	2,521
2022-03-24	2.700	2.720	2.580	2.720	2.720	321
2022-03-23	2.720	2.720	2.620	2.700	2.700	400
2022-03-22	2.710	2.730	2.540	2.700	2.700	900
2022-03-21	2.600	2.720	2.600	2.720	2.720	11
2022-03-18	2.700	2.840	2.600	2.600	2.600	908
2022-03-17	2.580	2.980	2.580	2.700	2.700	6,576
2022-03-16	2.500	2.670	2.500	2.670	2.670	1,776
2022-03-15	2.510	2.560	2.500	2.500	2.500	430
2022-03-14	2.360	2.520	2.360	2.520	2.520	444
2022-03-11	2.420	2.540	2.410	2.410	2.410	611
2022-03-10	2.580	2.580	2.380	2.380	2.380	715
2022-03-09	2.870	2.870	2.360	2.530	2.530	22,271
2022-03-08	2.720	2.760	2.670	2.760	2.760	639
2022-03-07	2.700	2.760	2.700	2.720	2.720	383
2022-03-04	2.890	2.890	2.720	2.720	2.720	596
2022-03-03	2.760	2.890	2.760	2.890	2.890	157
2022-03-02	2.670	2.930	2.670	2.930	2.930	476
2022-03-01	2.680	2.810	2.680	2.810	2.810	701
2022-02-28	2.610	2.810	2.610	2.670	2.670	1,158
2022-02-25	2.720	2.890	2.720	2.890	2.890	1,692
2022-02-24	2.880	2.880	2.720	2.860	2.860	1,145
2022-02-23	2.960	2.960	2.960	2.960	2.960	1
2022-02-22	2.940	2.960	2.940	2.960	2.960	101
2022-02-21	2.960	2.960	2.890	2.940	2.940	153
2022-02-18	2.900	2.940	2.890	2.890	2.890	300
2022-02-17	2.960	2.960	2.880	2.880	2.880	2
2022-02-16	2.870	2.980	2.720	2.980	2.980	1,899
2022-02-15	2.860	2.950	2.860	2.870	2.870	301
2022-02-14	2.930	2.930	2.730	2.860	2.860	1,860
2022-02-11	2.930	2.930	2.930	2.930	2.930	216
2022-02-10	2.980	2.980	2.930	2.930	2.930	114
2022-02-09	2.910	3.040	2.900	2.980	2.980	1,430
2022-02-08	3.090	3.090	3.090	3.090	3.090	136
2022-02-07	2.950	3.090	2.950	3.090	3.090	3,924
2022-02-04	2.920	2.920	2.920	2.920	2.920	319
2022-02-03	2.950	3.000	2.880	2.920	2.920	1,587
2022-02-02	3.010	3.010	2.980	2.980	2.980	1,289
2022-02-01	3.000	3.000	3.000	3.000	3.000	1
2022-01-31	3.060	3.170	3.000	3.000	3.000	1,360
2022-01-28	3.200	3.200	2.990	3.000	3.000	9,431
2022-01-27	3.060	3.060	3.050	3.060	3.060	400
2022-01-26	3.100	3.100	3.100	3.100	3.100	1
2022-01-25	3.100	3.290	3.100	3.100	3.100	1,478
2022-01-24	3.150	3.150	3.090	3.090	3.090	551
2022-01-21	3.120	3.280	3.120	3.180	3.180	3,901
2022-01-20	3.190	3.190	3.120	3.120	3.120	54
2022-01-19	3.150	3.200	3.150	3.200	3.200	813
2022-01-18	3.030	3.210	3.030	3.150	3.150	1,566
2022-01-17	3.030	3.060	3.030	3.060	3.060	123
2022-01-14	3.190	3.190	3.020	3.190	3.190	316
2022-01-13	3.200	3.200	3.200	3.200	3.200	15
2022-01-12	3.070	3.210	3.050	3.210	3.210	2,142

← NewerPage 20 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.