Mediantechn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 2.895 | 3.005 | 2.880 | 2.895 | 2.895 | 15,116 |
| 2024-03-18 | 3.095 | 3.095 | 2.765 | 2.900 | 2.900 | 122,652 |
| 2024-03-15 | 2.910 | 3.090 | 2.885 | 3.090 | 3.090 | 114,371 |
| 2024-03-14 | 2.870 | 2.925 | 2.700 | 2.890 | 2.890 | 57,064 |
| 2024-03-13 | 3.065 | 3.100 | 2.890 | 2.930 | 2.930 | 44,357 |
| 2024-03-12 | 3.085 | 3.120 | 2.990 | 3.025 | 3.025 | 34,368 |
| 2024-03-11 | 3.220 | 3.220 | 2.980 | 3.075 | 3.075 | 55,540 |
| 2024-03-08 | 3.145 | 3.270 | 3.140 | 3.170 | 3.170 | 28,178 |
| 2024-03-07 | 3.175 | 3.180 | 3.120 | 3.140 | 3.140 | 10,865 |
| 2024-03-06 | 3.160 | 3.235 | 3.130 | 3.130 | 3.130 | 17,730 |
| 2024-03-05 | 3.125 | 3.255 | 3.090 | 3.235 | 3.235 | 32,775 |
| 2024-03-04 | 3.450 | 3.450 | 3.100 | 3.150 | 3.150 | 69,328 |
| 2024-03-01 | 3.620 | 3.620 | 3.300 | 3.370 | 3.370 | 64,178 |
| 2024-02-29 | 3.885 | 3.905 | 3.520 | 3.685 | 3.685 | 57,837 |
| 2024-02-28 | 4.020 | 4.020 | 3.790 | 3.885 | 3.885 | 17,237 |
| 2024-02-27 | 4.000 | 4.080 | 3.910 | 3.940 | 3.940 | 21,715 |
| 2024-02-26 | 3.780 | 4.160 | 3.735 | 4.160 | 4.160 | 41,745 |
| 2024-02-23 | 3.815 | 3.855 | 3.765 | 3.830 | 3.830 | 11,426 |
| 2024-02-22 | 3.790 | 3.900 | 3.750 | 3.870 | 3.870 | 20,736 |
| 2024-02-21 | 3.900 | 3.900 | 3.710 | 3.820 | 3.820 | 27,385 |
| 2024-02-20 | 4.000 | 4.000 | 3.725 | 3.880 | 3.880 | 17,561 |
| 2024-02-19 | 4.160 | 4.160 | 3.880 | 3.980 | 3.980 | 18,613 |
| 2024-02-16 | 4.245 | 4.245 | 4.035 | 4.120 | 4.120 | 14,278 |
| 2024-02-15 | 4.290 | 4.290 | 4.220 | 4.245 | 4.245 | 4,299 |
| 2024-02-14 | 4.340 | 4.340 | 4.180 | 4.310 | 4.310 | 21,239 |
| 2024-02-13 | 4.140 | 4.350 | 4.115 | 4.315 | 4.315 | 46,892 |
| 2024-02-12 | 3.860 | 4.110 | 3.855 | 4.095 | 4.095 | 32,637 |
| 2024-02-09 | 3.785 | 3.860 | 3.720 | 3.860 | 3.860 | 26,808 |
| 2024-02-08 | 3.760 | 3.810 | 3.720 | 3.785 | 3.785 | 10,727 |
| 2024-02-07 | 3.880 | 3.880 | 3.750 | 3.800 | 3.800 | 21,870 |
| 2024-02-06 | 3.750 | 3.870 | 3.700 | 3.870 | 3.870 | 14,077 |
| 2024-02-05 | 3.830 | 3.855 | 3.725 | 3.845 | 3.845 | 13,537 |
| 2024-02-02 | 4.075 | 4.080 | 3.840 | 3.840 | 3.840 | 33,369 |
| 2024-02-01 | 4.185 | 4.185 | 3.950 | 4.085 | 4.085 | 36,797 |
| 2024-01-31 | 4.110 | 4.190 | 4.060 | 4.190 | 4.190 | 8,052 |
| 2024-01-30 | 4.050 | 4.245 | 4.005 | 4.110 | 4.110 | 49,338 |
| 2024-01-29 | 4.040 | 4.085 | 3.935 | 4.035 | 4.035 | 16,944 |
| 2024-01-26 | 3.850 | 4.045 | 3.795 | 4.030 | 4.030 | 20,697 |
| 2024-01-25 | 3.865 | 3.865 | 3.725 | 3.825 | 3.825 | 23,827 |
| 2024-01-24 | 3.895 | 3.895 | 3.700 | 3.875 | 3.875 | 45,922 |
| 2024-01-23 | 3.920 | 3.960 | 3.850 | 3.895 | 3.895 | 20,549 |
| 2024-01-22 | 4.000 | 4.000 | 3.900 | 3.925 | 3.925 | 11,709 |
| 2024-01-19 | 4.060 | 4.060 | 3.860 | 3.920 | 3.920 | 29,654 |
| 2024-01-18 | 4.240 | 4.405 | 3.980 | 4.055 | 4.055 | 177,601 |
| 2024-01-17 | 4.200 | 4.200 | 4.000 | 4.050 | 4.050 | 15,065 |
| 2024-01-16 | 4.290 | 4.290 | 4.160 | 4.200 | 4.200 | 8,573 |
| 2024-01-15 | 4.440 | 4.440 | 4.150 | 4.200 | 4.200 | 27,416 |
| 2024-01-12 | 4.440 | 4.500 | 4.350 | 4.380 | 4.380 | 26,893 |
| 2024-01-11 | 4.340 | 4.485 | 4.340 | 4.410 | 4.410 | 19,445 |
| 2024-01-10 | 4.305 | 4.365 | 4.305 | 4.340 | 4.340 | 4,268 |
| 2024-01-09 | 4.380 | 4.380 | 4.305 | 4.350 | 4.350 | 3,493 |
| 2024-01-08 | 4.500 | 4.500 | 4.300 | 4.380 | 4.380 | 15,009 |
| 2024-01-05 | 4.650 | 4.650 | 4.300 | 4.510 | 4.510 | 35,216 |
| 2024-01-04 | 4.845 | 4.845 | 4.540 | 4.550 | 4.550 | 35,207 |
| 2024-01-03 | 4.905 | 4.970 | 4.820 | 4.820 | 4.820 | 7,914 |
| 2024-01-02 | 4.930 | 5.060 | 4.830 | 4.875 | 4.875 | 21,511 |
| 2023-12-29 | 4.930 | 4.930 | 4.680 | 4.750 | 4.750 | 19,752 |
| 2023-12-28 | 5.000 | 5.080 | 4.850 | 4.870 | 4.870 | 24,540 |
| 2023-12-27 | 4.950 | 4.985 | 4.800 | 4.920 | 4.920 | 23,506 |
| 2023-12-22 | 4.940 | 5.020 | 4.920 | 5.000 | 5.000 | 6,489 |
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.