Mediantechn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 8.590 | 8.660 | 8.350 | 8.600 | 8.600 | 15,262 |
| 2023-04-11 | 8.200 | 8.600 | 8.200 | 8.590 | 8.590 | 20,260 |
| 2023-04-06 | 8.190 | 8.190 | 8.070 | 8.100 | 8.100 | 3,432 |
| 2023-04-05 | 8.190 | 8.260 | 8.020 | 8.110 | 8.110 | 17,964 |
| 2023-04-04 | 8.060 | 8.250 | 8.000 | 8.040 | 8.040 | 22,575 |
| 2023-04-03 | 8.060 | 8.300 | 7.930 | 8.180 | 8.180 | 22,081 |
| 2023-03-31 | 8.100 | 8.140 | 7.920 | 7.950 | 7.950 | 8,637 |
| 2023-03-30 | 7.760 | 8.070 | 7.720 | 8.060 | 8.060 | 17,604 |
| 2023-03-29 | 7.660 | 7.780 | 7.470 | 7.740 | 7.740 | 13,013 |
| 2023-03-28 | 7.650 | 7.820 | 7.460 | 7.570 | 7.570 | 23,685 |
| 2023-03-27 | 7.500 | 7.750 | 7.340 | 7.700 | 7.700 | 23,830 |
| 2023-03-24 | 7.400 | 7.510 | 7.270 | 7.410 | 7.410 | 15,875 |
| 2023-03-23 | 7.720 | 7.720 | 7.330 | 7.630 | 7.630 | 22,017 |
| 2023-03-22 | 7.640 | 7.640 | 7.440 | 7.570 | 7.570 | 10,172 |
| 2023-03-21 | 7.650 | 7.940 | 7.640 | 7.670 | 7.670 | 21,430 |
| 2023-03-20 | 7.690 | 7.750 | 7.300 | 7.700 | 7.700 | 20,168 |
| 2023-03-17 | 7.860 | 8.010 | 7.680 | 7.700 | 7.700 | 22,786 |
| 2023-03-16 | 7.380 | 7.910 | 7.200 | 7.910 | 7.910 | 40,791 |
| 2023-03-15 | 7.810 | 7.810 | 7.260 | 7.350 | 7.350 | 28,357 |
| 2023-03-14 | 7.550 | 7.910 | 7.480 | 7.800 | 7.800 | 21,185 |
| 2023-03-13 | 7.960 | 7.960 | 7.410 | 7.690 | 7.690 | 44,025 |
| 2023-03-10 | 7.960 | 8.030 | 7.780 | 7.850 | 7.850 | 20,459 |
| 2023-03-09 | 8.160 | 8.200 | 7.880 | 8.010 | 8.010 | 37,682 |
| 2023-03-08 | 8.350 | 8.420 | 8.170 | 8.220 | 8.220 | 17,725 |
| 2023-03-07 | 8.180 | 8.450 | 8.020 | 8.310 | 8.310 | 30,050 |
| 2023-03-06 | 8.060 | 8.540 | 7.910 | 8.100 | 8.100 | 93,862 |
| 2023-03-03 | 8.050 | 8.170 | 7.780 | 7.950 | 7.950 | 29,229 |
| 2023-03-02 | 8.290 | 8.480 | 7.840 | 8.060 | 8.060 | 68,116 |
| 2023-03-01 | 7.460 | 8.870 | 7.460 | 8.300 | 8.300 | 130,417 |
| 2023-02-28 | 7.260 | 7.480 | 7.180 | 7.380 | 7.380 | 32,784 |
| 2023-02-27 | 7.000 | 7.250 | 6.970 | 7.170 | 7.170 | 36,471 |
| 2023-02-24 | 7.040 | 7.040 | 6.780 | 6.860 | 6.860 | 10,648 |
| 2023-02-23 | 7.100 | 7.100 | 6.910 | 6.960 | 6.960 | 11,171 |
| 2023-02-22 | 7.290 | 7.290 | 7.050 | 7.100 | 7.100 | 11,073 |
| 2023-02-21 | 7.280 | 7.330 | 7.180 | 7.300 | 7.300 | 7,728 |
| 2023-02-20 | 6.940 | 7.340 | 6.910 | 7.240 | 7.240 | 18,202 |
| 2023-02-17 | 6.800 | 6.900 | 6.720 | 6.870 | 6.870 | 47,259 |
| 2023-02-16 | 6.930 | 6.930 | 6.810 | 6.820 | 6.820 | 20,393 |
| 2023-02-15 | 7.000 | 7.000 | 6.820 | 6.930 | 6.930 | 9,284 |
| 2023-02-14 | 7.560 | 7.560 | 6.840 | 6.940 | 6.940 | 43,240 |
| 2023-02-13 | 7.700 | 7.700 | 7.560 | 7.560 | 7.560 | 8,976 |
| 2023-02-10 | 7.790 | 8.160 | 7.590 | 7.600 | 7.600 | 49,319 |
| 2023-02-09 | 7.650 | 7.900 | 7.510 | 7.760 | 7.760 | 15,314 |
| 2023-02-08 | 7.660 | 7.760 | 7.580 | 7.660 | 7.660 | 53,854 |
| 2023-02-07 | 7.470 | 7.770 | 7.470 | 7.690 | 7.690 | 15,186 |
| 2023-02-06 | 7.550 | 7.560 | 7.320 | 7.470 | 7.470 | 9,107 |
| 2023-02-03 | 7.380 | 7.600 | 7.210 | 7.500 | 7.500 | 33,485 |
| 2023-02-02 | 7.440 | 7.540 | 7.170 | 7.320 | 7.320 | 40,212 |
| 2023-02-01 | 6.740 | 7.410 | 6.740 | 7.390 | 7.390 | 37,023 |
| 2023-01-31 | 6.760 | 6.870 | 6.700 | 6.790 | 6.790 | 9,657 |
| 2023-01-30 | 6.780 | 6.870 | 6.700 | 6.820 | 6.820 | 9,700 |
| 2023-01-27 | 7.070 | 7.100 | 6.690 | 6.890 | 6.890 | 25,966 |
| 2023-01-26 | 6.950 | 7.300 | 6.920 | 7.100 | 7.100 | 47,272 |
| 2023-01-25 | 6.910 | 6.910 | 6.750 | 6.860 | 6.860 | 13,548 |
| 2023-01-24 | 6.890 | 6.900 | 6.770 | 6.900 | 6.900 | 12,013 |
| 2023-01-23 | 6.920 | 6.920 | 6.740 | 6.900 | 6.900 | 44,708 |
| 2023-01-20 | 7.210 | 7.220 | 6.720 | 6.870 | 6.870 | 42,390 |
| 2023-01-19 | 7.520 | 7.520 | 7.110 | 7.210 | 7.210 | 26,758 |
| 2023-01-18 | 7.790 | 7.800 | 7.260 | 7.620 | 7.620 | 26,078 |
| 2023-01-17 | 7.810 | 7.840 | 7.720 | 7.780 | 7.780 | 12,380 |
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.