Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.440	0.450	0.440	0.440	0.440	1,617
2025-11-06	0.440	0.440	0.440	0.440	0.440	151
2025-11-05	0.440	0.440	0.440	0.440	0.440	41
2025-11-04	0.440	0.440	0.440	0.440	0.440	1
2025-11-03	0.450	0.450	0.440	0.440	0.440	2
2025-10-31	0.420	0.450	0.420	0.450	0.450	3,400
2025-10-30	0.470	0.470	0.404	0.410	0.410	14,488
2025-10-29	0.430	0.470	0.423	0.470	0.470	13,701
2025-10-28	0.420	0.430	0.410	0.430	0.430	101
2025-10-27	0.420	0.420	0.420	0.420	0.420	1,260
2025-10-24	0.449	0.449	0.426	0.426	0.426	1,391
2025-10-23	0.449	0.449	0.449	0.449	0.449	731
2025-10-22	0.450	0.450	0.448	0.449	0.449	1,241
2025-10-21	0.460	0.460	0.450	0.460	0.460	454
2025-10-20	0.469	0.469	0.460	0.469	0.469	1,058
2025-10-17	0.470	0.470	0.469	0.469	0.469	6
2025-10-16	0.470	0.470	0.460	0.469	0.469	871
2025-10-15	0.500	0.500	0.470	0.470	0.470	1,710
2025-10-14	0.500	0.500	0.490	0.490	0.490	751
2025-10-13	0.500	0.500	0.480	0.500	0.500	381
2025-10-10	0.510	0.510	0.490	0.500	0.500	751
2025-10-09	0.479	0.510	0.470	0.510	0.510	3,161
2025-10-08	0.470	0.479	0.440	0.479	0.479	7,775
2025-10-07	0.510	0.560	0.463	0.479	0.479	28,831
2025-10-06	0.490	0.490	0.480	0.480	0.480	3,964
2025-10-03	0.500	0.500	0.490	0.490	0.490	1,646
2025-10-02	0.500	0.510	0.490	0.490	0.490	4,551
2025-10-01	0.500	0.500	0.500	0.500	0.500	182
2025-09-30	0.510	0.510	0.500	0.500	0.500	1,434
2025-09-29	0.510	0.510	0.510	0.510	0.510	267
2025-09-26	0.510	0.510	0.510	0.510	0.510	1
2025-09-25	0.510	0.510	0.510	0.510	0.510	1
2025-09-24	0.510	0.512	0.510	0.510	0.510	2,501
2025-09-23	0.530	0.530	0.504	0.510	0.510	1,552
2025-09-22	0.530	0.530	0.530	0.530	0.530	1
2025-09-19	0.534	0.534	0.530	0.530	0.530	200
2025-09-18	0.530	0.534	0.530	0.534	0.534	101
2025-09-17	0.550	0.550	0.510	0.510	0.510	3,951
2025-09-16	0.540	0.540	0.540	0.540	0.540	1
2025-09-15	0.540	0.540	0.540	0.540	0.540	160
2025-09-12	0.550	0.550	0.550	0.550	0.550	1
2025-09-11	0.530	0.550	0.530	0.550	0.550	2,001
2025-09-10	0.540	0.546	0.530	0.530	0.530	691
2025-09-09	0.540	0.540	0.540	0.540	0.540	1
2025-09-08	0.520	0.540	0.520	0.540	0.540	1,319
2025-09-05	0.540	0.540	0.530	0.530	0.530	301
2025-09-04	0.550	0.550	0.520	0.540	0.540	3,011
2025-09-03	0.560	0.560	0.550	0.550	0.550	2,571
2025-09-02	0.560	0.560	0.550	0.560	0.560	201
2025-09-01	0.560	0.560	0.560	0.560	0.560	100
2025-08-29	0.600	0.600	0.542	0.550	0.550	10,363
2025-08-28	0.620	0.638	0.600	0.600	0.600	3,089
2025-08-27	0.620	0.620	0.620	0.620	0.620	60
2025-08-26	0.630	0.630	0.590	0.628	0.628	2,441
2025-08-25	0.620	0.630	0.620	0.630	0.630	333
2025-08-22	0.628	0.628	0.628	0.628	0.628	1
2025-08-21	0.618	0.628	0.618	0.628	0.628	801
2025-08-20	0.640	0.640	0.610	0.618	0.618	7,190
2025-08-19	0.634	0.640	0.634	0.640	0.640	481
2025-08-18	0.634	0.634	0.634	0.634	0.634	1,001

← NewerPage 5 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.