Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.580	0.590	0.564	0.566	0.566	4,856
2026-02-03	0.582	0.590	0.560	0.590	0.590	2,827
2026-02-02	0.636	0.636	0.544	0.586	0.586	14,100
2026-01-30	0.630	0.660	0.600	0.636	0.636	4,231
2026-01-29	0.654	0.654	0.624	0.630	0.630	4,802
2026-01-28	0.790	0.796	0.630	0.654	0.654	45,028
2026-01-27	0.710	0.780	0.682	0.780	0.780	28,033
2026-01-26	0.690	0.740	0.630	0.710	0.710	28,729
2026-01-23	0.830	0.830	0.634	0.720	0.720	78,327
2026-01-22	0.720	1.050	0.720	0.760	0.760	168,716
2026-01-21	0.600	0.870	0.600	0.800	0.800	98,470
2026-01-20	0.520	0.600	0.510	0.580	0.580	26,856
2026-01-19	0.490	0.510	0.460	0.510	0.510	10,134
2026-01-16	0.469	0.497	0.460	0.489	0.489	5,444
2026-01-15	0.490	0.490	0.437	0.469	0.469	6,735
2026-01-14	0.540	0.558	0.435	0.480	0.480	35,308
2026-01-13	0.390	0.686	0.390	0.550	0.550	106,276
2026-01-12	0.330	0.399	0.330	0.399	0.399	19,290
2026-01-09	0.316	0.360	0.316	0.330	0.330	47,743
2026-01-08	0.310	0.316	0.310	0.316	0.316	7,003
2026-01-07	0.300	0.319	0.290	0.310	0.310	5,234
2026-01-06	0.301	0.301	0.290	0.300	0.300	1,834
2026-01-05	0.300	0.300	0.300	0.300	0.300	1
2026-01-02	0.310	0.310	0.291	0.300	0.300	10,783
2025-12-31	0.310	0.310	0.310	0.310	0.310	211
2025-12-30	0.310	0.320	0.310	0.320	0.320	1,300
2025-12-29	0.325	0.325	0.310	0.320	0.320	1,168
2025-12-24	0.345	0.345	0.320	0.325	0.325	6,731
2025-12-23	0.320	0.345	0.295	0.345	0.345	3,859
2025-12-22	0.300	0.320	0.300	0.320	0.320	4,666
2025-12-19	0.300	0.300	0.300	0.300	0.300	1
2025-12-18	0.300	0.300	0.300	0.300	0.300	1
2025-12-17	0.300	0.300	0.292	0.300	0.300	2,591
2025-12-16	0.300	0.300	0.300	0.300	0.300	51
2025-12-15	0.320	0.320	0.300	0.300	0.300	5,440
2025-12-12	0.300	0.300	0.300	0.300	0.300	25
2025-12-11	0.292	0.300	0.291	0.300	0.300	810
2025-12-10	0.300	0.300	0.291	0.291	0.291	2,621
2025-12-09	0.310	0.310	0.309	0.309	0.309	410
2025-12-08	0.340	0.340	0.300	0.300	0.300	1,001
2025-12-05	0.345	0.345	0.340	0.340	0.340	200
2025-12-04	0.345	0.345	0.345	0.345	0.345	1
2025-12-03	0.350	0.350	0.340	0.345	0.345	638
2025-12-02	0.345	0.351	0.345	0.350	0.350	10,733
2025-12-01	0.345	0.345	0.345	0.345	0.345	1
2025-11-28	0.350	0.360	0.340	0.340	0.340	345
2025-11-27	0.390	0.390	0.350	0.355	0.355	12,784
2025-11-26	0.380	0.380	0.380	0.380	0.380	201
2025-11-25	0.380	0.380	0.380	0.380	0.380	183
2025-11-24	0.389	0.389	0.380	0.380	0.380	236
2025-11-21	0.389	0.389	0.389	0.389	0.389	1
2025-11-20	0.380	0.390	0.380	0.389	0.389	302
2025-11-19	0.380	0.380	0.380	0.380	0.380	1
2025-11-18	0.400	0.400	0.380	0.380	0.380	8,352
2025-11-17	0.420	0.420	0.360	0.360	0.360	6,520
2025-11-14	0.420	0.420	0.420	0.420	0.420	16
2025-11-13	0.420	0.420	0.420	0.420	0.420	1
2025-11-12	0.430	0.430	0.420	0.420	0.420	236
2025-11-11	0.430	0.430	0.430	0.430	0.430	61
2025-11-10	0.430	0.430	0.430	0.430	0.430	243

← NewerPage 4 of 5 · 255 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.