Mediantechn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 4.740 | 4.740 | 4.650 | 4.670 | 4.670 | 15,094 |
| 2023-09-27 | 4.640 | 4.790 | 4.640 | 4.780 | 4.780 | 22,560 |
| 2023-09-26 | 4.525 | 4.700 | 4.525 | 4.695 | 4.695 | 28,450 |
| 2023-09-25 | 4.700 | 4.710 | 4.455 | 4.455 | 4.455 | 30,158 |
| 2023-09-22 | 4.720 | 4.735 | 4.600 | 4.600 | 4.600 | 7,326 |
| 2023-09-21 | 4.610 | 4.845 | 4.560 | 4.750 | 4.750 | 15,239 |
| 2023-09-20 | 4.600 | 4.660 | 4.555 | 4.610 | 4.610 | 7,258 |
| 2023-09-19 | 4.555 | 4.635 | 4.490 | 4.515 | 4.515 | 9,961 |
| 2023-09-18 | 4.600 | 4.600 | 4.460 | 4.555 | 4.555 | 11,689 |
| 2023-09-15 | 4.430 | 4.745 | 4.430 | 4.430 | 4.430 | 28,631 |
| 2023-09-14 | 4.500 | 4.500 | 4.390 | 4.425 | 4.425 | 12,139 |
| 2023-09-13 | 4.480 | 4.480 | 4.365 | 4.450 | 4.450 | 11,685 |
| 2023-09-12 | 4.640 | 4.640 | 4.400 | 4.400 | 4.400 | 37,844 |
| 2023-09-11 | 4.660 | 4.700 | 4.530 | 4.550 | 4.550 | 11,006 |
| 2023-09-08 | 4.655 | 4.705 | 4.555 | 4.685 | 4.685 | 6,863 |
| 2023-09-07 | 4.620 | 4.705 | 4.600 | 4.650 | 4.650 | 8,690 |
| 2023-09-06 | 4.750 | 4.750 | 4.600 | 4.640 | 4.640 | 13,829 |
| 2023-09-05 | 4.935 | 4.935 | 4.710 | 4.745 | 4.745 | 9,257 |
| 2023-09-04 | 4.960 | 4.960 | 4.855 | 4.935 | 4.935 | 2,416 |
| 2023-09-01 | 4.860 | 4.935 | 4.800 | 4.870 | 4.870 | 21,219 |
| 2023-08-31 | 4.930 | 4.930 | 4.710 | 4.765 | 4.765 | 12,813 |
| 2023-08-30 | 4.980 | 4.990 | 4.725 | 4.990 | 4.990 | 16,609 |
| 2023-08-29 | 4.960 | 5.070 | 4.820 | 4.915 | 4.915 | 19,530 |
| 2023-08-28 | 5.080 | 5.090 | 4.940 | 5.000 | 5.000 | 7,813 |
| 2023-08-25 | 4.845 | 5.160 | 4.745 | 5.030 | 5.030 | 33,563 |
| 2023-08-24 | 4.950 | 4.950 | 4.820 | 4.820 | 4.820 | 10,848 |
| 2023-08-23 | 4.980 | 4.995 | 4.805 | 4.950 | 4.950 | 20,697 |
| 2023-08-22 | 5.020 | 5.020 | 4.840 | 4.950 | 4.950 | 14,726 |
| 2023-08-21 | 5.230 | 5.230 | 4.835 | 4.910 | 4.910 | 29,786 |
| 2023-08-18 | 4.680 | 5.550 | 4.675 | 5.150 | 5.150 | 72,497 |
| 2023-08-17 | 4.550 | 4.640 | 4.500 | 4.640 | 4.640 | 10,496 |
| 2023-08-16 | 4.595 | 4.595 | 4.440 | 4.550 | 4.550 | 6,745 |
| 2023-08-15 | 4.585 | 4.600 | 4.500 | 4.550 | 4.550 | 4,458 |
| 2023-08-14 | 4.560 | 4.635 | 4.470 | 4.585 | 4.585 | 20,114 |
| 2023-08-11 | 4.600 | 4.680 | 4.555 | 4.600 | 4.600 | 14,134 |
| 2023-08-10 | 4.550 | 4.610 | 4.505 | 4.560 | 4.560 | 9,043 |
| 2023-08-09 | 4.640 | 4.640 | 4.550 | 4.550 | 4.550 | 7,057 |
| 2023-08-08 | 4.630 | 4.630 | 4.555 | 4.615 | 4.615 | 8,728 |
| 2023-08-07 | 4.540 | 4.675 | 4.515 | 4.630 | 4.630 | 18,956 |
| 2023-08-04 | 4.500 | 4.635 | 4.450 | 4.560 | 4.560 | 39,176 |
| 2023-08-03 | 4.660 | 4.745 | 4.490 | 4.500 | 4.500 | 38,719 |
| 2023-08-02 | 4.790 | 4.790 | 4.650 | 4.660 | 4.660 | 19,205 |
| 2023-08-01 | 4.935 | 4.945 | 4.765 | 4.815 | 4.815 | 26,794 |
| 2023-07-31 | 5.220 | 5.280 | 4.910 | 4.935 | 4.935 | 50,350 |
| 2023-07-28 | 5.360 | 5.360 | 5.220 | 5.270 | 5.270 | 12,072 |
| 2023-07-27 | 5.340 | 5.380 | 5.200 | 5.350 | 5.350 | 14,802 |
| 2023-07-26 | 5.450 | 5.450 | 5.240 | 5.340 | 5.340 | 18,091 |
| 2023-07-25 | 5.500 | 5.540 | 5.300 | 5.390 | 5.390 | 20,665 |
| 2023-07-24 | 5.320 | 5.660 | 5.310 | 5.490 | 5.490 | 48,030 |
| 2023-07-21 | 5.240 | 5.300 | 5.160 | 5.200 | 5.200 | 55,095 |
| 2023-07-20 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 59,351 |
| 2023-07-19 | 5.240 | 5.250 | 5.030 | 5.100 | 5.100 | 23,724 |
| 2023-07-18 | 5.300 | 5.300 | 5.160 | 5.300 | 5.300 | 35,465 |
| 2023-07-17 | 5.340 | 5.420 | 5.200 | 5.300 | 5.300 | 50,818 |
| 2023-07-14 | 4.870 | 5.380 | 4.810 | 5.300 | 5.300 | 79,809 |
| 2023-07-13 | 4.650 | 4.975 | 4.650 | 4.855 | 4.855 | 80,295 |
| 2023-07-12 | 5.120 | 5.210 | 4.905 | 5.050 | 5.050 | 30,784 |
| 2023-07-11 | 5.200 | 5.230 | 5.120 | 5.140 | 5.140 | 8,320 |
| 2023-07-10 | 5.380 | 5.380 | 5.160 | 5.190 | 5.190 | 12,214 |
| 2023-07-07 | 5.120 | 5.340 | 4.960 | 5.300 | 5.300 | 24,897 |
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.