Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.490	0.510	0.490	0.510	0.510	513
2025-05-22	0.490	0.490	0.490	0.490	0.490	1
2025-05-21	0.490	0.490	0.490	0.490	0.490	1
2025-05-20	0.491	0.491	0.490	0.490	0.490	101
2025-05-19	0.500	0.500	0.491	0.491	0.491	1,686
2025-05-16	0.530	0.540	0.510	0.510	0.510	1,181
2025-05-15	0.530	0.548	0.530	0.530	0.530	851
2025-05-14	0.510	0.530	0.510	0.530	0.530	1,718
2025-05-13	0.500	0.510	0.500	0.510	0.510	501
2025-05-12	0.500	0.500	0.500	0.500	0.500	31
2025-05-09	0.530	0.530	0.500	0.500	0.500	2,721
2025-05-08	0.530	0.530	0.530	0.530	0.530	287
2025-05-07	0.510	0.530	0.480	0.530	0.530	4,509
2025-05-06	0.530	0.580	0.510	0.510	0.510	6,371
2025-05-05	0.560	0.560	0.520	0.530	0.530	7,410
2025-05-02	0.560	0.560	0.560	0.560	0.560	1
2025-04-30	0.570	0.570	0.550	0.560	0.560	1,291
2025-04-29	0.580	0.580	0.570	0.570	0.570	461
2025-04-28	0.580	0.580	0.580	0.580	0.580	1
2025-04-25	0.580	0.580	0.580	0.580	0.580	225
2025-04-24	0.570	0.570	0.570	0.570	0.570	1
2025-04-23	0.560	0.590	0.560	0.570	0.570	1,351
2025-04-22	0.560	0.560	0.560	0.560	0.560	401
2025-04-17	0.570	0.580	0.550	0.550	0.550	1,827
2025-04-16	0.580	0.580	0.570	0.570	0.570	616
2025-04-15	0.580	0.580	0.580	0.580	0.580	372
2025-04-14	0.580	0.580	0.580	0.580	0.580	441
2025-04-11	0.580	0.580	0.580	0.580	0.580	1
2025-04-10	0.570	0.580	0.570	0.580	0.580	761
2025-04-09	0.560	0.570	0.560	0.570	0.570	150
2025-04-08	0.580	0.580	0.550	0.568	0.568	1,561
2025-04-07	0.580	0.580	0.580	0.580	0.580	553
2025-04-04	0.580	0.580	0.580	0.580	0.580	21
2025-04-03	0.580	0.580	0.580	0.580	0.580	1
2025-04-02	0.580	0.580	0.580	0.580	0.580	1
2025-04-01	0.590	0.590	0.580	0.580	0.580	26
2025-03-31	0.590	0.590	0.590	0.590	0.590	1
2025-03-28	0.582	0.590	0.582	0.590	0.590	500
2025-03-27	0.600	0.600	0.582	0.582	0.582	1,001
2025-03-26	0.610	0.610	0.600	0.600	0.600	501
2025-03-25	0.610	0.610	0.608	0.610	0.610	1,001
2025-03-24	0.610	0.610	0.610	0.610	0.610	10
2025-03-21	0.616	0.616	0.590	0.600	0.600	1,601
2025-03-20	0.618	0.618	0.610	0.616	0.616	506
2025-03-19	0.600	0.618	0.600	0.618	0.618	701
2025-03-18	0.600	0.600	0.600	0.600	0.600	1
2025-03-17	0.602	0.618	0.600	0.600	0.600	788
2025-03-14	0.604	0.610	0.600	0.610	0.610	346
2025-03-13	0.600	0.602	0.600	0.600	0.600	551
2025-03-12	0.622	0.622	0.600	0.602	0.602	4,194
2025-03-11	0.622	0.622	0.622	0.622	0.622	100
2025-03-10	0.640	0.640	0.624	0.624	0.624	580
2025-03-07	0.620	0.630	0.620	0.622	0.622	3,017
2025-03-06	0.610	0.620	0.610	0.620	0.620	165
2025-03-05	0.600	0.610	0.600	0.610	0.610	501
2025-03-04	0.610	0.610	0.600	0.600	0.600	268
2025-03-03	0.610	0.610	0.610	0.610	0.610	181
2025-02-28	0.630	0.630	0.600	0.610	0.610	4,855
2025-02-27	0.700	0.700	0.630	0.630	0.630	4,812
2025-02-26	0.780	0.780	0.690	0.698	0.698	5,530

← NewerPage 7 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.