Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.640	0.684	0.626	0.672	0.672	83,002
2026-04-30	0.670	0.678	0.608	0.630	0.630	126,334
2026-04-29	0.820	0.840	0.738	0.740	0.740	95,936
2026-04-28	0.670	0.822	0.640	0.822	0.822	163,501
2026-04-27	0.632	0.670	0.614	0.670	0.670	23,516
2026-04-24	0.590	0.628	0.590	0.624	0.624	31,775
2026-04-23	0.716	0.716	0.610	0.650	0.650	83,813
2026-04-22	0.650	0.714	0.594	0.692	0.692	91,832
2026-04-21	0.680	0.680	0.620	0.650	0.650	6,341
2026-04-20	0.684	0.690	0.620	0.680	0.680	45,236
2026-04-17	0.638	0.670	0.584	0.670	0.670	56,809
2026-04-16	0.690	0.690	0.620	0.636	0.636	25,156
2026-04-15	0.660	0.696	0.630	0.694	0.694	28,858
2026-04-14	0.602	0.716	0.596	0.656	0.656	97,339
2026-04-13	0.510	0.610	0.510	0.608	0.608	47,067
2026-04-10	0.514	0.514	0.480	0.500	0.500	17,834
2026-04-09	0.520	0.520	0.499	0.514	0.514	6,521
2026-04-08	0.530	0.530	0.520	0.520	0.520	3,211
2026-04-07	0.540	0.558	0.490	0.530	0.530	13,789
2026-04-02	0.530	0.530	0.528	0.530	0.530	9,546
2026-04-01	0.530	0.550	0.530	0.530	0.530	1,496
2026-03-31	0.530	0.548	0.522	0.522	0.522	9,272
2026-03-30	0.588	0.620	0.530	0.532	0.532	21,661
2026-03-27	0.634	0.648	0.580	0.586	0.586	19,273
2026-03-26	0.620	0.636	0.566	0.634	0.634	48,539
2026-03-25	0.800	0.880	0.640	0.640	0.640	170,776
2026-03-24	0.522	0.690	0.502	0.690	0.690	66,851
2026-03-23	0.522	0.522	0.522	0.522	0.522	1
2026-03-20	0.520	0.524	0.510	0.524	0.524	105
2026-03-19	0.520	0.528	0.520	0.520	0.520	348
2026-03-18	0.530	0.530	0.510	0.520	0.520	405
2026-03-17	0.500	0.530	0.500	0.530	0.530	9,130
2026-03-16	0.530	0.530	0.530	0.530	0.530	31
2026-03-13	0.532	0.532	0.500	0.530	0.530	13,739
2026-03-12	0.530	0.534	0.492	0.532	0.532	2,286
2026-03-11	0.518	0.530	0.516	0.528	0.528	3,887
2026-03-10	0.550	0.550	0.518	0.518	0.518	3,691
2026-03-09	0.550	0.560	0.550	0.550	0.550	621
2026-03-06	0.550	0.560	0.550	0.550	0.550	1,240
2026-03-05	0.536	0.560	0.536	0.554	0.554	2,092
2026-03-04	0.540	0.548	0.518	0.536	0.536	10,511
2026-03-03	0.530	0.568	0.530	0.548	0.548	7,700
2026-03-02	0.560	0.578	0.528	0.528	0.528	6,583
2026-02-27	0.558	0.610	0.550	0.550	0.550	9,976
2026-02-26	0.490	0.570	0.490	0.560	0.560	15,645
2026-02-25	0.480	0.499	0.460	0.499	0.499	12,349
2026-02-24	0.490	0.500	0.490	0.490	0.490	517
2026-02-23	0.518	0.530	0.490	0.490	0.490	12,176
2026-02-20	0.516	0.518	0.500	0.518	0.518	3,076
2026-02-19	0.470	0.516	0.460	0.516	0.516	12,825
2026-02-18	0.492	0.500	0.450	0.470	0.470	17,195
2026-02-17	0.520	0.534	0.480	0.494	0.494	22,959
2026-02-16	0.530	0.560	0.500	0.538	0.538	18,766
2026-02-13	0.560	0.560	0.530	0.556	0.556	2,961
2026-02-12	0.570	0.580	0.520	0.560	0.560	11,605
2026-02-11	0.580	0.638	0.520	0.570	0.570	16,824
2026-02-10	0.650	0.650	0.590	0.590	0.590	11,596
2026-02-09	0.540	0.698	0.540	0.650	0.650	50,103
2026-02-06	0.570	0.570	0.532	0.540	0.540	2,289
2026-02-05	0.566	0.588	0.530	0.570	0.570	4,719

← NewerPage 3 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.