Mare Nostrum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 3.070 | 3.210 | 3.050 | 3.210 | 3.210 | 2,142 |
| 2022-01-11 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 970 |
| 2022-01-10 | 3.110 | 3.150 | 3.000 | 3.000 | 3.000 | 1,838 |
| 2022-01-07 | 3.050 | 3.140 | 3.050 | 3.060 | 3.060 | 934 |
| 2022-01-06 | 3.030 | 3.150 | 3.010 | 3.050 | 3.050 | 2,873 |
| 2022-01-05 | 2.900 | 3.150 | 2.900 | 3.030 | 3.030 | 599 |
| 2022-01-04 | 2.990 | 3.100 | 2.880 | 2.900 | 2.900 | 6,940 |
| 2022-01-03 | 2.870 | 2.920 | 2.850 | 2.850 | 2.850 | 561 |
| 2021-12-31 | 2.870 | 2.900 | 2.870 | 2.870 | 2.870 | 45 |
| 2021-12-30 | 2.840 | 2.870 | 2.840 | 2.870 | 2.870 | 1,120 |
| 2021-12-29 | 2.840 | 2.920 | 2.840 | 2.840 | 2.840 | 335 |
| 2021-12-28 | 2.920 | 2.920 | 2.820 | 2.820 | 2.820 | 1,343 |
| 2021-12-27 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 341 |
| 2021-12-24 | 2.960 | 2.960 | 2.840 | 2.910 | 2.910 | 620 |
| 2021-12-23 | 2.850 | 2.860 | 2.840 | 2.850 | 2.850 | 1,507 |
| 2021-12-22 | 2.890 | 2.900 | 2.840 | 2.900 | 2.900 | 239 |
| 2021-12-21 | 2.850 | 2.900 | 2.840 | 2.900 | 2.900 | 2,108 |
| 2021-12-20 | 2.860 | 2.860 | 2.840 | 2.840 | 2.840 | 1,875 |
| 2021-12-17 | 3.010 | 3.010 | 2.890 | 2.890 | 2.890 | 620 |
| 2021-12-16 | 2.980 | 2.980 | 2.890 | 2.890 | 2.890 | 520 |
| 2021-12-15 | 2.890 | 2.980 | 2.890 | 2.980 | 2.980 | 238 |
| 2021-12-14 | 3.000 | 3.000 | 2.840 | 2.840 | 2.840 | 2,156 |
| 2021-12-13 | 3.020 | 3.020 | 2.810 | 2.840 | 2.840 | 2,121 |
| 2021-12-10 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 220 |
| 2021-12-09 | 3.020 | 3.020 | 3.010 | 3.010 | 3.010 | 101 |
| 2021-12-08 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 201 |
| 2021-12-07 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 169 |
| 2021-12-06 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 456 |
| 2021-12-03 | 3.020 | 3.090 | 2.950 | 3.000 | 3.000 | 649 |
| 2021-12-02 | 2.960 | 3.040 | 2.960 | 3.020 | 3.020 | 2,103 |
| 2021-12-01 | 2.990 | 3.070 | 2.970 | 2.980 | 2.980 | 1,390 |
| 2021-11-30 | 3.120 | 3.120 | 2.970 | 2.970 | 2.970 | 1,856 |
| 2021-11-29 | 3.040 | 3.130 | 2.950 | 2.950 | 2.950 | 7,139 |
| 2021-11-26 | 3.100 | 3.100 | 2.940 | 3.050 | 3.050 | 4,615 |
| 2021-11-25 | 3.100 | 3.200 | 3.070 | 3.200 | 3.200 | 2,591 |
| 2021-11-24 | 3.200 | 3.200 | 3.050 | 3.200 | 3.200 | 171 |
| 2021-11-23 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 901 |
| 2021-11-22 | 3.070 | 3.160 | 3.050 | 3.150 | 3.150 | 775 |
| 2021-11-19 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 926 |
| 2021-11-18 | 3.110 | 3.110 | 3.040 | 3.100 | 3.100 | 1,161 |
| 2021-11-17 | 3.100 | 3.120 | 3.070 | 3.120 | 3.120 | 376 |
| 2021-11-16 | 3.070 | 3.170 | 3.070 | 3.110 | 3.110 | 995 |
| 2021-11-15 | 3.070 | 3.170 | 3.070 | 3.080 | 3.080 | 1,903 |
| 2021-11-12 | 3.160 | 3.200 | 3.150 | 3.200 | 3.200 | 1,236 |
| 2021-11-11 | 3.080 | 3.200 | 3.080 | 3.170 | 3.170 | 1,531 |
| 2021-11-10 | 3.180 | 3.190 | 3.070 | 3.070 | 3.070 | 4,687 |
| 2021-11-09 | 3.120 | 3.190 | 3.120 | 3.180 | 3.180 | 140 |
| 2021-11-08 | 3.230 | 3.230 | 3.070 | 3.180 | 3.180 | 2,260 |
| 2021-11-05 | 3.130 | 3.190 | 3.130 | 3.180 | 3.180 | 132 |
| 2021-11-04 | 3.230 | 3.230 | 3.130 | 3.130 | 3.130 | 32 |
| 2021-11-03 | 3.230 | 3.230 | 3.180 | 3.230 | 3.230 | 280 |
| 2021-11-02 | 3.150 | 3.260 | 3.090 | 3.260 | 3.260 | 618 |
| 2021-11-01 | 3.140 | 3.230 | 3.060 | 3.150 | 3.150 | 2,428 |
| 2021-10-29 | 3.320 | 3.320 | 3.140 | 3.140 | 3.140 | 1,002 |
| 2021-10-28 | 3.260 | 3.350 | 3.160 | 3.170 | 3.170 | 2,914 |
| 2021-10-27 | 3.190 | 3.310 | 3.110 | 3.180 | 3.180 | 1,065 |
| 2021-10-26 | 3.140 | 3.320 | 3.090 | 3.260 | 3.260 | 3,570 |
| 2021-10-25 | 3.260 | 3.280 | 3.100 | 3.280 | 3.280 | 807 |
| 2021-10-22 | 3.010 | 3.270 | 3.010 | 3.270 | 3.270 | 4,997 |
| 2021-10-21 | 3.080 | 3.080 | 3.040 | 3.080 | 3.080 | 120 |
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.