Mediantechn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 2.955 | 3.020 | 2.785 | 2.950 | 2.950 | 73,739 |
| 2024-06-13 | 3.055 | 3.070 | 2.940 | 3.000 | 3.000 | 60,596 |
| 2024-06-12 | 2.995 | 3.100 | 2.850 | 3.060 | 3.060 | 83,468 |
| 2024-06-11 | 3.060 | 3.060 | 2.940 | 2.950 | 2.950 | 33,820 |
| 2024-06-10 | 3.200 | 3.200 | 3.030 | 3.050 | 3.050 | 23,374 |
| 2024-06-07 | 3.180 | 3.185 | 3.060 | 3.185 | 3.185 | 33,505 |
| 2024-06-06 | 3.215 | 3.230 | 3.105 | 3.135 | 3.135 | 22,631 |
| 2024-06-05 | 3.370 | 3.400 | 3.155 | 3.170 | 3.170 | 106,288 |
| 2024-06-04 | 3.600 | 3.600 | 3.370 | 3.425 | 3.425 | 28,078 |
| 2024-06-03 | 3.620 | 3.720 | 3.540 | 3.600 | 3.600 | 31,661 |
| 2024-05-31 | 3.660 | 3.660 | 3.520 | 3.650 | 3.650 | 29,415 |
| 2024-05-30 | 3.520 | 3.745 | 3.465 | 3.700 | 3.700 | 58,764 |
| 2024-05-29 | 3.630 | 3.675 | 3.405 | 3.440 | 3.440 | 52,278 |
| 2024-05-28 | 3.600 | 3.800 | 3.570 | 3.625 | 3.625 | 38,431 |
| 2024-05-27 | 3.740 | 3.885 | 3.540 | 3.605 | 3.605 | 63,253 |
| 2024-05-24 | 3.730 | 3.730 | 3.595 | 3.700 | 3.700 | 48,499 |
| 2024-05-23 | 3.480 | 3.795 | 3.480 | 3.745 | 3.745 | 148,943 |
| 2024-05-22 | 3.850 | 3.850 | 3.465 | 3.480 | 3.480 | 199,391 |
| 2024-05-21 | 3.580 | 3.580 | 3.370 | 3.390 | 3.390 | 39,339 |
| 2024-05-20 | 3.440 | 3.635 | 3.235 | 3.580 | 3.580 | 65,855 |
| 2024-05-17 | 3.235 | 3.625 | 3.175 | 3.400 | 3.400 | 89,456 |
| 2024-05-16 | 3.200 | 3.250 | 3.045 | 3.210 | 3.210 | 34,765 |
| 2024-05-15 | 2.840 | 3.180 | 2.840 | 3.180 | 3.180 | 45,354 |
| 2024-05-14 | 2.950 | 2.950 | 2.860 | 2.940 | 2.940 | 21,642 |
| 2024-05-13 | 2.940 | 2.950 | 2.800 | 2.950 | 2.950 | 17,097 |
| 2024-05-10 | 3.040 | 3.100 | 2.900 | 2.995 | 2.995 | 33,433 |
| 2024-05-09 | 3.160 | 3.160 | 3.040 | 3.100 | 3.100 | 14,498 |
| 2024-05-08 | 3.240 | 3.240 | 3.020 | 3.145 | 3.145 | 40,321 |
| 2024-05-07 | 3.220 | 3.330 | 3.100 | 3.200 | 3.200 | 36,491 |
| 2024-05-06 | 2.970 | 3.200 | 2.900 | 3.200 | 3.200 | 60,304 |
| 2024-05-03 | 2.700 | 2.970 | 2.650 | 2.920 | 2.920 | 39,928 |
| 2024-05-02 | 2.640 | 2.800 | 2.600 | 2.700 | 2.700 | 44,324 |
| 2024-04-30 | 2.700 | 2.700 | 2.500 | 2.595 | 2.595 | 67,634 |
| 2024-04-29 | 3.000 | 3.080 | 2.590 | 2.750 | 2.750 | 139,101 |
| 2024-04-26 | 3.165 | 3.200 | 2.580 | 3.000 | 3.000 | 211,693 |
| 2024-04-25 | 3.295 | 3.335 | 3.235 | 3.300 | 3.300 | 7,219 |
| 2024-04-24 | 3.325 | 3.335 | 3.175 | 3.300 | 3.300 | 16,286 |
| 2024-04-23 | 3.405 | 3.475 | 3.200 | 3.340 | 3.340 | 25,225 |
| 2024-04-22 | 3.400 | 3.515 | 3.160 | 3.465 | 3.465 | 44,730 |
| 2024-04-19 | 3.320 | 3.565 | 3.315 | 3.445 | 3.445 | 12,839 |
| 2024-04-18 | 3.570 | 3.575 | 3.260 | 3.460 | 3.460 | 69,632 |
| 2024-04-17 | 3.570 | 3.880 | 3.505 | 3.590 | 3.590 | 67,386 |
| 2024-04-16 | 3.540 | 3.740 | 3.500 | 3.545 | 3.545 | 28,041 |
| 2024-04-15 | 3.900 | 4.080 | 3.510 | 3.530 | 3.530 | 119,981 |
| 2024-04-12 | 3.360 | 3.890 | 3.150 | 3.870 | 3.870 | 253,767 |
| 2024-04-11 | 2.500 | 3.315 | 2.465 | 3.300 | 3.300 | 180,235 |
| 2024-04-10 | 2.700 | 2.700 | 2.500 | 2.520 | 2.520 | 61,274 |
| 2024-04-09 | 2.375 | 2.790 | 2.335 | 2.780 | 2.780 | 179,779 |
| 2024-04-08 | 2.405 | 2.505 | 2.325 | 2.325 | 2.325 | 44,432 |
| 2024-04-05 | 2.490 | 2.510 | 2.340 | 2.440 | 2.440 | 27,132 |
| 2024-04-04 | 2.480 | 2.540 | 2.450 | 2.495 | 2.495 | 28,026 |
| 2024-04-03 | 2.540 | 2.540 | 2.410 | 2.485 | 2.485 | 31,259 |
| 2024-04-02 | 2.500 | 2.600 | 2.470 | 2.555 | 2.555 | 50,514 |
| 2024-03-28 | 2.650 | 2.650 | 2.385 | 2.480 | 2.480 | 99,867 |
| 2024-03-27 | 2.750 | 2.750 | 2.605 | 2.610 | 2.610 | 30,939 |
| 2024-03-26 | 2.870 | 2.870 | 2.660 | 2.745 | 2.745 | 41,542 |
| 2024-03-25 | 2.660 | 2.940 | 2.660 | 2.860 | 2.860 | 27,651 |
| 2024-03-22 | 2.720 | 2.750 | 2.605 | 2.700 | 2.700 | 20,018 |
| 2024-03-21 | 2.880 | 2.880 | 2.710 | 2.740 | 2.740 | 27,030 |
| 2024-03-20 | 2.940 | 2.940 | 2.820 | 2.850 | 2.850 | 13,758 |
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.