Mediantechn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 4.980 | 5.020 | 4.800 | 4.965 | 4.965 | 26,769 |
| 2023-12-20 | 4.975 | 5.480 | 4.940 | 5.070 | 5.070 | 99,921 |
| 2023-12-19 | 4.895 | 4.970 | 4.790 | 4.965 | 4.965 | 30,489 |
| 2023-12-18 | 4.480 | 4.865 | 4.430 | 4.820 | 4.820 | 31,409 |
| 2023-12-15 | 4.250 | 4.500 | 4.250 | 4.445 | 4.445 | 45,450 |
| 2023-12-14 | 4.190 | 4.260 | 4.140 | 4.200 | 4.200 | 25,296 |
| 2023-12-13 | 4.250 | 4.275 | 4.170 | 4.190 | 4.190 | 8,180 |
| 2023-12-12 | 4.240 | 4.310 | 4.220 | 4.250 | 4.250 | 4,702 |
| 2023-12-11 | 4.200 | 4.540 | 4.200 | 4.330 | 4.330 | 51,903 |
| 2023-12-08 | 4.080 | 4.140 | 3.980 | 4.140 | 4.140 | 11,560 |
| 2023-12-07 | 4.120 | 4.120 | 4.000 | 4.045 | 4.045 | 3,832 |
| 2023-12-06 | 3.940 | 4.320 | 3.905 | 4.080 | 4.080 | 37,295 |
| 2023-12-05 | 3.880 | 3.960 | 3.860 | 3.895 | 3.895 | 6,089 |
| 2023-12-04 | 3.845 | 3.880 | 3.760 | 3.880 | 3.880 | 6,354 |
| 2023-12-01 | 3.920 | 3.980 | 3.760 | 3.865 | 3.865 | 26,372 |
| 2023-11-30 | 4.000 | 4.000 | 3.850 | 3.900 | 3.900 | 19,012 |
| 2023-11-29 | 3.960 | 4.125 | 3.900 | 4.000 | 4.000 | 21,324 |
| 2023-11-28 | 4.200 | 4.200 | 3.960 | 3.995 | 3.995 | 24,744 |
| 2023-11-27 | 4.160 | 4.475 | 4.080 | 4.145 | 4.145 | 40,469 |
| 2023-11-24 | 4.015 | 4.135 | 3.740 | 4.120 | 4.120 | 72,375 |
| 2023-11-23 | 4.160 | 4.200 | 4.050 | 4.070 | 4.070 | 27,994 |
| 2023-11-22 | 4.255 | 4.275 | 4.170 | 4.240 | 4.240 | 37,291 |
| 2023-11-21 | 4.200 | 4.355 | 4.200 | 4.255 | 4.255 | 13,587 |
| 2023-11-20 | 4.300 | 4.355 | 4.265 | 4.265 | 4.265 | 9,279 |
| 2023-11-17 | 4.250 | 4.275 | 4.150 | 4.275 | 4.275 | 19,626 |
| 2023-11-16 | 4.350 | 4.370 | 4.240 | 4.270 | 4.270 | 42,454 |
| 2023-11-15 | 4.320 | 4.455 | 4.320 | 4.375 | 4.375 | 11,670 |
| 2023-11-14 | 4.380 | 4.380 | 4.310 | 4.350 | 4.350 | 7,022 |
| 2023-11-13 | 4.320 | 4.380 | 4.320 | 4.375 | 4.375 | 4,275 |
| 2023-11-10 | 4.400 | 4.430 | 4.300 | 4.380 | 4.380 | 22,870 |
| 2023-11-09 | 4.460 | 4.480 | 4.430 | 4.450 | 4.450 | 3,497 |
| 2023-11-08 | 4.420 | 4.485 | 4.420 | 4.460 | 4.460 | 4,544 |
| 2023-11-07 | 4.580 | 4.580 | 4.400 | 4.440 | 4.440 | 7,667 |
| 2023-11-06 | 4.400 | 4.735 | 4.400 | 4.600 | 4.600 | 35,918 |
| 2023-11-03 | 4.380 | 4.380 | 4.305 | 4.345 | 4.345 | 21,028 |
| 2023-11-02 | 4.305 | 4.340 | 4.260 | 4.295 | 4.295 | 25,612 |
| 2023-11-01 | 4.440 | 4.480 | 4.305 | 4.320 | 4.320 | 14,331 |
| 2023-10-31 | 4.500 | 4.505 | 4.380 | 4.490 | 4.490 | 8,274 |
| 2023-10-30 | 4.500 | 4.545 | 4.480 | 4.500 | 4.500 | 6,702 |
| 2023-10-27 | 4.500 | 4.620 | 4.450 | 4.620 | 4.620 | 31,440 |
| 2023-10-26 | 4.490 | 4.505 | 4.405 | 4.460 | 4.460 | 8,443 |
| 2023-10-25 | 4.485 | 4.500 | 4.380 | 4.500 | 4.500 | 12,379 |
| 2023-10-24 | 4.355 | 4.500 | 4.355 | 4.490 | 4.490 | 3,307 |
| 2023-10-23 | 4.480 | 4.595 | 4.310 | 4.450 | 4.450 | 16,838 |
| 2023-10-20 | 4.460 | 4.595 | 4.200 | 4.480 | 4.480 | 49,345 |
| 2023-10-19 | 4.660 | 4.665 | 4.480 | 4.490 | 4.490 | 17,603 |
| 2023-10-18 | 4.740 | 4.865 | 4.660 | 4.670 | 4.670 | 20,669 |
| 2023-10-17 | 4.700 | 4.700 | 4.650 | 4.695 | 4.695 | 4,977 |
| 2023-10-16 | 4.800 | 4.800 | 4.650 | 4.650 | 4.650 | 6,888 |
| 2023-10-13 | 4.780 | 4.895 | 4.745 | 4.805 | 4.805 | 11,788 |
| 2023-10-12 | 4.650 | 4.760 | 4.585 | 4.760 | 4.760 | 11,935 |
| 2023-10-11 | 4.670 | 4.780 | 4.565 | 4.755 | 4.755 | 9,265 |
| 2023-10-10 | 4.750 | 4.795 | 4.635 | 4.695 | 4.695 | 15,293 |
| 2023-10-09 | 5.000 | 5.000 | 4.745 | 4.745 | 4.745 | 12,219 |
| 2023-10-06 | 5.080 | 5.080 | 4.950 | 5.050 | 5.050 | 8,004 |
| 2023-10-05 | 4.980 | 5.060 | 4.900 | 5.060 | 5.060 | 16,696 |
| 2023-10-04 | 4.700 | 5.200 | 4.675 | 4.905 | 4.905 | 58,823 |
| 2023-10-03 | 4.700 | 4.700 | 4.630 | 4.695 | 4.695 | 8,463 |
| 2023-10-02 | 4.620 | 4.725 | 4.620 | 4.700 | 4.700 | 8,539 |
| 2023-09-29 | 4.675 | 4.700 | 4.645 | 4.695 | 4.695 | 4,519 |
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.