Mediantechn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 5.680 | 5.680 | 4.955 | 5.150 | 5.150 | 67,966 |
| 2023-07-05 | 5.880 | 5.880 | 5.550 | 5.610 | 5.610 | 22,332 |
| 2023-07-04 | 5.990 | 6.000 | 5.780 | 5.880 | 5.880 | 18,337 |
| 2023-07-03 | 6.100 | 6.100 | 5.920 | 6.000 | 6.000 | 14,918 |
| 2023-06-30 | 5.860 | 6.140 | 5.710 | 6.060 | 6.060 | 37,377 |
| 2023-06-29 | 5.860 | 5.950 | 5.740 | 5.810 | 5.810 | 19,181 |
| 2023-06-28 | 5.980 | 6.110 | 5.800 | 5.940 | 5.940 | 23,556 |
| 2023-06-27 | 5.820 | 6.060 | 5.820 | 6.060 | 6.060 | 13,062 |
| 2023-06-26 | 5.980 | 5.980 | 5.550 | 5.880 | 5.880 | 34,299 |
| 2023-06-23 | 6.090 | 6.090 | 5.800 | 5.840 | 5.840 | 30,556 |
| 2023-06-22 | 6.160 | 6.160 | 5.920 | 6.100 | 6.100 | 21,169 |
| 2023-06-21 | 6.110 | 6.200 | 5.960 | 6.060 | 6.060 | 10,611 |
| 2023-06-20 | 6.140 | 6.150 | 6.030 | 6.100 | 6.100 | 5,212 |
| 2023-06-19 | 6.260 | 6.260 | 5.940 | 6.130 | 6.130 | 13,124 |
| 2023-06-16 | 6.250 | 6.770 | 6.160 | 6.240 | 6.240 | 78,939 |
| 2023-06-15 | 5.920 | 6.240 | 5.860 | 6.180 | 6.180 | 34,355 |
| 2023-06-14 | 6.070 | 6.130 | 5.830 | 5.900 | 5.900 | 22,082 |
| 2023-06-13 | 6.200 | 6.390 | 6.000 | 6.010 | 6.010 | 66,922 |
| 2023-06-12 | 5.440 | 6.250 | 5.360 | 6.130 | 6.130 | 79,540 |
| 2023-06-09 | 5.440 | 5.440 | 5.220 | 5.420 | 5.420 | 35,667 |
| 2023-06-08 | 5.600 | 5.600 | 5.420 | 5.490 | 5.490 | 11,454 |
| 2023-06-07 | 5.630 | 5.630 | 5.420 | 5.510 | 5.510 | 9,281 |
| 2023-06-06 | 5.660 | 5.680 | 5.310 | 5.590 | 5.590 | 41,828 |
| 2023-06-05 | 5.030 | 6.000 | 4.970 | 5.680 | 5.680 | 104,222 |
| 2023-06-02 | 5.100 | 5.100 | 4.920 | 4.995 | 4.995 | 24,705 |
| 2023-06-01 | 4.800 | 4.955 | 4.800 | 4.905 | 4.905 | 10,352 |
| 2023-05-31 | 4.940 | 4.940 | 4.680 | 4.825 | 4.825 | 13,290 |
| 2023-05-30 | 4.970 | 5.080 | 4.880 | 4.895 | 4.895 | 27,711 |
| 2023-05-29 | 4.680 | 4.960 | 4.550 | 4.935 | 4.935 | 25,605 |
| 2023-05-26 | 4.600 | 4.600 | 4.455 | 4.600 | 4.600 | 17,886 |
| 2023-05-25 | 4.710 | 4.730 | 4.480 | 4.585 | 4.585 | 25,018 |
| 2023-05-24 | 5.050 | 5.050 | 4.595 | 4.710 | 4.710 | 56,417 |
| 2023-05-23 | 4.900 | 5.070 | 4.815 | 5.070 | 5.070 | 21,246 |
| 2023-05-22 | 5.020 | 5.020 | 4.800 | 4.885 | 4.885 | 36,668 |
| 2023-05-19 | 4.815 | 5.300 | 4.815 | 4.990 | 4.990 | 65,774 |
| 2023-05-18 | 4.390 | 4.815 | 4.355 | 4.735 | 4.735 | 53,966 |
| 2023-05-17 | 4.340 | 4.410 | 4.300 | 4.350 | 4.350 | 35,131 |
| 2023-05-16 | 4.470 | 4.520 | 4.280 | 4.290 | 4.290 | 20,346 |
| 2023-05-15 | 4.400 | 4.550 | 4.220 | 4.470 | 4.470 | 45,191 |
| 2023-05-12 | 4.690 | 4.690 | 4.300 | 4.340 | 4.340 | 63,666 |
| 2023-05-11 | 5.000 | 5.000 | 4.600 | 4.625 | 4.625 | 39,778 |
| 2023-05-10 | 5.300 | 5.400 | 4.900 | 4.940 | 4.940 | 63,055 |
| 2023-05-09 | 4.925 | 5.250 | 4.700 | 5.210 | 5.210 | 71,937 |
| 2023-05-08 | 4.200 | 5.210 | 4.160 | 4.920 | 4.920 | 184,100 |
| 2023-05-05 | 4.380 | 4.380 | 4.070 | 4.185 | 4.185 | 108,759 |
| 2023-05-04 | 4.465 | 4.465 | 4.215 | 4.370 | 4.370 | 61,158 |
| 2023-05-03 | 4.500 | 4.500 | 4.340 | 4.465 | 4.465 | 30,026 |
| 2023-05-02 | 4.420 | 4.815 | 4.380 | 4.465 | 4.465 | 89,547 |
| 2023-04-28 | 4.290 | 4.520 | 4.045 | 4.350 | 4.350 | 132,311 |
| 2023-04-27 | 4.900 | 4.915 | 4.220 | 4.310 | 4.310 | 244,836 |
| 2023-04-26 | 5.700 | 5.700 | 4.635 | 4.895 | 4.895 | 187,098 |
| 2023-04-25 | 6.020 | 6.100 | 5.570 | 5.600 | 5.600 | 82,092 |
| 2023-04-24 | 6.080 | 6.180 | 5.900 | 6.000 | 6.000 | 38,716 |
| 2023-04-21 | 7.070 | 7.070 | 5.860 | 6.180 | 6.180 | 201,782 |
| 2023-04-20 | 7.400 | 7.460 | 7.210 | 7.300 | 7.300 | 16,331 |
| 2023-04-19 | 7.760 | 7.760 | 7.420 | 7.450 | 7.450 | 18,127 |
| 2023-04-18 | 7.740 | 7.870 | 7.620 | 7.730 | 7.730 | 16,170 |
| 2023-04-17 | 7.760 | 7.860 | 7.640 | 7.740 | 7.740 | 20,093 |
| 2023-04-14 | 8.180 | 8.180 | 7.750 | 7.820 | 7.820 | 22,217 |
| 2023-04-13 | 8.420 | 8.590 | 7.950 | 8.100 | 8.100 | 28,757 |
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.