Mediantechn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.580 | 6.110 | 5.570 | 5.940 | 5.940 | 199,772 |
| 2024-09-04 | 5.520 | 5.600 | 5.350 | 5.570 | 5.570 | 72,790 |
| 2024-09-03 | 5.420 | 5.950 | 5.280 | 5.610 | 5.610 | 196,292 |
| 2024-09-02 | 5.750 | 5.840 | 5.250 | 5.470 | 5.470 | 454,520 |
| 2024-08-30 | 7.100 | 7.200 | 5.890 | 6.020 | 6.020 | 738,481 |
| 2024-08-29 | 6.810 | 7.080 | 6.150 | 6.820 | 6.820 | 466,990 |
| 2024-08-28 | 7.150 | 7.160 | 6.800 | 6.880 | 6.880 | 119,134 |
| 2024-08-27 | 6.880 | 7.400 | 6.860 | 7.130 | 7.130 | 181,168 |
| 2024-08-26 | 6.840 | 6.940 | 6.710 | 6.800 | 6.800 | 138,854 |
| 2024-08-23 | 7.000 | 7.220 | 6.760 | 6.970 | 6.970 | 251,695 |
| 2024-08-22 | 7.390 | 7.470 | 6.730 | 7.320 | 7.320 | 400,450 |
| 2024-08-21 | 6.890 | 7.760 | 6.890 | 7.400 | 7.400 | 435,734 |
| 2024-08-20 | 6.370 | 6.810 | 6.340 | 6.740 | 6.740 | 226,435 |
| 2024-08-19 | 6.000 | 6.900 | 5.880 | 6.500 | 6.500 | 502,915 |
| 2024-08-16 | 5.930 | 6.190 | 5.880 | 6.000 | 6.000 | 171,723 |
| 2024-08-15 | 5.990 | 5.990 | 5.800 | 5.970 | 5.970 | 83,721 |
| 2024-08-14 | 5.980 | 6.090 | 5.720 | 5.990 | 5.990 | 146,399 |
| 2024-08-13 | 5.810 | 6.210 | 5.780 | 6.000 | 6.000 | 294,689 |
| 2024-08-12 | 5.320 | 6.430 | 5.220 | 5.970 | 5.970 | 710,665 |
| 2024-08-09 | 5.250 | 5.430 | 5.040 | 5.330 | 5.330 | 364,508 |
| 2024-08-08 | 4.500 | 5.160 | 4.460 | 5.130 | 5.130 | 449,841 |
| 2024-08-07 | 4.300 | 4.690 | 4.125 | 4.600 | 4.600 | 433,173 |
| 2024-08-06 | 3.880 | 4.055 | 3.875 | 4.020 | 4.020 | 68,202 |
| 2024-08-05 | 3.865 | 4.080 | 3.600 | 3.870 | 3.870 | 243,784 |
| 2024-08-02 | 4.120 | 4.335 | 4.065 | 4.100 | 4.100 | 136,775 |
| 2024-08-01 | 4.170 | 4.380 | 4.100 | 4.200 | 4.200 | 185,890 |
| 2024-07-31 | 3.990 | 4.170 | 3.890 | 4.160 | 4.160 | 102,392 |
| 2024-07-30 | 3.900 | 4.290 | 3.815 | 3.975 | 3.975 | 252,482 |
| 2024-07-29 | 4.000 | 4.020 | 3.700 | 3.925 | 3.925 | 178,302 |
| 2024-07-26 | 3.780 | 4.310 | 3.625 | 3.920 | 3.920 | 508,017 |
| 2024-07-25 | 3.465 | 3.695 | 3.150 | 3.655 | 3.655 | 254,475 |
| 2024-07-24 | 3.700 | 3.715 | 3.350 | 3.485 | 3.485 | 236,233 |
| 2024-07-23 | 4.000 | 4.000 | 3.600 | 3.695 | 3.695 | 240,164 |
| 2024-07-22 | 3.920 | 4.600 | 3.660 | 3.940 | 3.940 | 1,085,590 |
| 2024-07-19 | 2.450 | 3.810 | 2.365 | 3.400 | 3.400 | 1,226,445 |
| 2024-07-18 | 2.120 | 2.135 | 2.000 | 2.035 | 2.035 | 86,900 |
| 2024-07-17 | 2.270 | 2.270 | 2.080 | 2.140 | 2.140 | 84,230 |
| 2024-07-16 | 2.200 | 2.285 | 2.125 | 2.260 | 2.260 | 63,414 |
| 2024-07-15 | 2.380 | 2.405 | 2.150 | 2.240 | 2.240 | 109,662 |
| 2024-07-12 | 2.455 | 2.465 | 2.330 | 2.370 | 2.370 | 74,302 |
| 2024-07-11 | 2.600 | 2.600 | 2.430 | 2.430 | 2.430 | 50,624 |
| 2024-07-10 | 2.660 | 2.730 | 2.525 | 2.600 | 2.600 | 89,178 |
| 2024-07-09 | 2.790 | 2.845 | 2.660 | 2.690 | 2.690 | 52,753 |
| 2024-07-08 | 2.740 | 2.790 | 2.705 | 2.790 | 2.790 | 51,233 |
| 2024-07-05 | 2.625 | 2.760 | 2.620 | 2.700 | 2.700 | 61,623 |
| 2024-07-04 | 2.640 | 2.650 | 2.600 | 2.625 | 2.625 | 29,374 |
| 2024-07-03 | 2.650 | 2.660 | 2.560 | 2.620 | 2.620 | 26,809 |
| 2024-07-02 | 2.690 | 2.690 | 2.580 | 2.610 | 2.610 | 16,376 |
| 2024-07-01 | 2.630 | 2.750 | 2.615 | 2.690 | 2.690 | 72,702 |
| 2024-06-28 | 2.860 | 2.900 | 2.605 | 2.645 | 2.645 | 119,247 |
| 2024-06-27 | 2.920 | 2.980 | 2.890 | 2.890 | 2.890 | 15,366 |
| 2024-06-26 | 2.960 | 2.960 | 2.895 | 2.920 | 2.920 | 18,655 |
| 2024-06-25 | 2.820 | 3.035 | 2.820 | 2.980 | 2.980 | 72,942 |
| 2024-06-24 | 2.775 | 2.920 | 2.700 | 2.900 | 2.900 | 24,392 |
| 2024-06-21 | 2.880 | 2.880 | 2.710 | 2.775 | 2.775 | 36,315 |
| 2024-06-20 | 2.940 | 2.940 | 2.800 | 2.880 | 2.880 | 22,514 |
| 2024-06-19 | 3.020 | 3.085 | 2.850 | 3.005 | 3.005 | 46,969 |
| 2024-06-18 | 2.920 | 3.015 | 2.830 | 2.990 | 2.990 | 21,036 |
| 2024-06-17 | 2.840 | 2.895 | 2.800 | 2.865 | 2.865 | 39,144 |
| 2024-06-14 | 2.955 | 3.020 | 2.785 | 2.950 | 2.950 | 73,739 |
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.