Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.790	0.790	0.760	0.780	0.780	2,048
2025-02-24	0.820	0.820	0.790	0.790	0.790	550
2025-02-21	0.864	0.864	0.758	0.820	0.820	1,292
2025-02-20	0.710	0.880	0.710	0.800	0.800	25,401
2025-02-19	0.602	0.720	0.602	0.710	0.710	13,014
2025-02-18	0.602	0.610	0.602	0.602	0.602	241
2025-02-17	0.602	0.602	0.602	0.602	0.602	484
2025-02-14	0.602	0.610	0.602	0.610	0.610	152
2025-02-13	0.606	0.620	0.602	0.602	0.602	3,260
2025-02-12	0.604	0.610	0.604	0.606	0.606	573
2025-02-11	0.640	0.640	0.602	0.602	0.602	878
2025-02-10	0.648	0.648	0.640	0.640	0.640	1,015
2025-02-07	0.690	0.690	0.620	0.648	0.648	4,450
2025-02-06	0.690	0.690	0.690	0.690	0.690	1
2025-02-05	0.680	0.690	0.680	0.690	0.690	539
2025-02-04	0.702	0.710	0.670	0.680	0.680	7,541
2025-02-03	0.720	0.720	0.710	0.710	0.710	737
2025-01-31	0.728	0.728	0.728	0.728	0.728	1
2025-01-30	0.710	0.728	0.710	0.728	0.728	315
2025-01-29	0.710	0.720	0.710	0.710	0.710	702
2025-01-28	0.696	0.740	0.696	0.710	0.710	2,258
2025-01-27	0.730	0.730	0.696	0.696	0.696	2,081
2025-01-24	0.786	0.786	0.730	0.730	0.730	3,384
2025-01-23	0.700	0.844	0.698	0.786	0.786	21,139
2025-01-22	0.710	0.710	0.680	0.680	0.680	2,769
2025-01-21	0.710	0.710	0.710	0.710	0.710	1
2025-01-20	0.710	0.730	0.690	0.710	0.710	1,964
2025-01-17	0.740	0.740	0.710	0.710	0.710	91
2025-01-16	0.740	0.740	0.710	0.740	0.740	294
2025-01-15	0.720	0.740	0.700	0.740	0.740	1,811
2025-01-14	0.720	0.720	0.680	0.718	0.718	573
2025-01-13	0.718	0.720	0.718	0.720	0.720	4
2025-01-10	0.758	0.758	0.680	0.718	0.718	4,871
2025-01-09	0.758	0.758	0.758	0.758	0.758	200
2025-01-08	0.790	0.790	0.720	0.760	0.760	4,370
2025-01-07	0.820	0.820	0.780	0.790	0.790	2,279
2025-01-06	0.880	0.880	0.760	0.840	0.840	8,452
2025-01-03	0.900	0.910	0.800	0.850	0.850	13,393
2025-01-02	0.680	0.898	0.650	0.896	0.896	12,302
2024-12-31	0.740	0.740	0.680	0.682	0.682	6,930
2024-12-30	0.780	0.780	0.702	0.758	0.758	4,979
2024-12-27	0.880	0.940	0.800	0.830	0.830	27,051
2024-12-24	0.880	1.150	0.880	0.880	0.880	23,373
2024-12-23	0.440	0.914	0.440	0.914	0.914	77,490
2024-12-20	0.390	0.419	0.380	0.390	0.390	4,925
2024-12-19	0.333	0.400	0.333	0.400	0.400	3,309
2024-12-18	0.360	0.360	0.333	0.333	0.333	2,325
2024-12-17	0.428	0.428	0.360	0.360	0.360	2,101
2024-12-16	0.400	0.428	0.400	0.428	0.428	6,730
2024-12-13	0.340	0.410	0.332	0.410	0.410	21,308
2024-12-12	0.280	0.290	0.260	0.270	0.270	6,192
2024-12-11	0.232	0.232	0.231	0.231	0.231	135
2024-12-10	0.232	0.240	0.232	0.232	0.232	283
2024-12-09	0.250	0.250	0.232	0.232	0.232	1,653
2024-12-06	0.230	0.240	0.230	0.240	0.240	351
2024-12-05	0.230	0.230	0.230	0.230	0.230	1
2024-12-04	0.228	0.230	0.220	0.230	0.230	1,145
2024-12-03	0.220	0.230	0.201	0.230	0.230	367
2024-12-02	0.200	0.220	0.200	0.220	0.220	900
2024-11-29	0.210	0.220	0.202	0.202	0.202	653

← NewerPage 8 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.