Mare Nostrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.526	0.526	0.520	0.520	0.520	2
2026-10-16	0.510	0.536	0.510	0.520	0.520	1,035
2026-10-15	0.530	0.540	0.490	0.510	0.510	3,984
2026-10-14	0.540	0.550	0.530	0.530	0.530	12,997
2026-10-13	0.520	0.520	0.490	0.520	0.520	1,861
2026-10-12	0.518	0.518	0.500	0.500	0.500	6,128
2026-10-09	0.540	0.550	0.502	0.520	0.520	4,902
2026-10-08	0.540	0.548	0.540	0.548	0.548	990
2026-10-07	0.540	0.550	0.516	0.550	0.550	10,275
2026-10-06	0.520	0.540	0.520	0.538	0.538	1,499
2026-10-05	0.500	0.520	0.500	0.520	0.520	1,675
2026-10-02	0.490	0.520	0.490	0.510	0.510	9,691
2026-10-01	0.476	0.518	0.476	0.500	0.500	34,365
2026-09-30	0.510	0.512	0.460	0.460	0.460	27,414
2026-09-29	0.514	0.514	0.510	0.510	0.510	1,322
2026-09-28	0.520	0.550	0.514	0.514	0.514	6,691
2026-09-25	0.560	0.562	0.544	0.544	0.544	588
2026-09-24	0.550	0.550	0.540	0.540	0.540	883
2026-09-23	0.540	0.578	0.520	0.562	0.562	7,983
2026-09-22	0.550	0.570	0.522	0.570	0.570	8,892
2026-09-21	0.560	0.560	0.540	0.560	0.560	2,712
2026-09-18	0.560	0.570	0.560	0.570	0.570	699
2026-09-17	0.550	0.560	0.540	0.560	0.560	3,216
2026-09-16	0.590	0.590	0.560	0.560	0.560	1,366
2026-09-15	0.564	0.590	0.532	0.590	0.590	6,526
2026-09-14	0.600	0.600	0.570	0.570	0.570	2,547
2026-09-11	0.582	0.602	0.582	0.582	0.582	1,260
2026-09-10	0.600	0.600	0.600	0.600	0.600	5
2026-09-09	0.580	0.600	0.580	0.600	0.600	0
2026-09-08	0.580	0.600	0.580	0.600	0.600	455
2026-09-07	0.580	0.600	0.580	0.600	0.600	455
2026-09-04	0.600	0.600	0.580	0.580	0.580	330
2026-09-03	0.598	0.598	0.598	0.598	0.598	1
2026-09-02	0.590	0.600	0.562	0.590	0.590	5,158
2026-09-01	0.590	0.600	0.562	0.590	0.590	5,158
2026-08-31	0.614	0.614	0.560	0.610	0.610	4,153
2026-08-28	0.552	0.614	0.552	0.614	0.614	4,904
2026-08-27	0.560	0.560	0.554	0.554	0.554	1,141
2026-08-26	0.570	0.570	0.560	0.560	0.560	289
2026-08-25	0.590	0.590	0.560	0.570	0.570	601
2026-08-24	0.600	0.600	0.580	0.580	0.580	967
2026-08-21	0.600	0.610	0.600	0.610	0.610	255
2026-08-20	0.616	0.616	0.580	0.610	0.610	3,547
2026-08-19	0.590	0.620	0.560	0.560	0.560	6,881
2026-08-18	0.566	0.590	0.566	0.590	0.590	1,100
2026-08-17	0.580	0.610	0.560	0.560	0.560	13,639
2026-08-14	0.580	0.580	0.580	0.580	0.580	503
2026-08-13	0.580	0.590	0.580	0.590	0.590	100
2026-08-12	0.590	0.590	0.580	0.590	0.590	905
2026-08-11	0.600	0.610	0.590	0.610	0.610	2,039
2026-08-10	0.600	0.600	0.600	0.600	0.600	154
2026-08-07	0.578	0.610	0.578	0.580	0.580	16,686
2026-08-06	0.570	0.576	0.570	0.570	0.570	2,250
2026-08-05	0.560	0.578	0.550	0.578	0.578	4,510
2026-08-04	0.560	0.578	0.550	0.578	0.578	4,510
2026-08-03	0.544	0.570	0.538	0.570	0.570	0
2026-07-31	0.544	0.570	0.538	0.570	0.570	0
2026-07-30	0.544	0.570	0.538	0.570	0.570	4,676
2026-07-29	0.542	0.560	0.542	0.558	0.558	3,779
2026-07-28	0.578	0.578	0.560	0.560	0.560	14,441

Page 1 of 22 · 1,263 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.