Mediantechn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 7.930 | 7.940 | 7.720 | 7.800 | 7.800 | 43,937 |
| 2023-01-13 | 8.060 | 8.100 | 7.910 | 7.950 | 7.950 | 15,801 |
| 2023-01-12 | 8.220 | 8.220 | 7.960 | 8.050 | 8.050 | 16,924 |
| 2023-01-11 | 8.530 | 8.530 | 8.100 | 8.220 | 8.220 | 18,451 |
| 2023-01-10 | 8.750 | 8.760 | 8.280 | 8.530 | 8.530 | 17,410 |
| 2023-01-09 | 8.760 | 8.760 | 8.620 | 8.760 | 8.760 | 11,488 |
| 2023-01-06 | 8.730 | 8.800 | 8.600 | 8.760 | 8.760 | 9,170 |
| 2023-01-05 | 8.820 | 8.820 | 8.620 | 8.690 | 8.690 | 7,944 |
| 2023-01-04 | 8.610 | 8.920 | 8.610 | 8.730 | 8.730 | 14,082 |
| 2023-01-03 | 8.700 | 8.770 | 8.600 | 8.600 | 8.600 | 15,168 |
| 2023-01-02 | 8.900 | 8.900 | 8.540 | 8.720 | 8.720 | 6,786 |
| 2022-12-30 | 8.960 | 9.050 | 8.600 | 8.890 | 8.890 | 28,240 |
| 2022-12-29 | 8.310 | 9.000 | 8.310 | 8.840 | 8.840 | 49,233 |
| 2022-12-28 | 7.820 | 8.360 | 7.820 | 8.310 | 8.310 | 11,287 |
| 2022-12-27 | 7.980 | 7.980 | 7.750 | 7.930 | 7.930 | 13,424 |
| 2022-12-23 | 7.790 | 7.900 | 7.660 | 7.900 | 7.900 | 9,295 |
| 2022-12-22 | 7.790 | 7.870 | 7.750 | 7.870 | 7.870 | 7,043 |
| 2022-12-21 | 7.800 | 7.840 | 7.730 | 7.810 | 7.810 | 3,658 |
| 2022-12-20 | 7.690 | 7.800 | 7.680 | 7.780 | 7.780 | 5,467 |
| 2022-12-19 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 6,393 |
| 2022-12-16 | 7.900 | 7.900 | 7.750 | 7.900 | 7.900 | 8,193 |
| 2022-12-15 | 8.010 | 8.010 | 7.800 | 7.900 | 7.900 | 9,590 |
| 2022-12-14 | 8.060 | 8.060 | 7.920 | 8.020 | 8.020 | 6,368 |
| 2022-12-13 | 8.050 | 8.070 | 7.950 | 7.950 | 7.950 | 11,018 |
| 2022-12-12 | 8.180 | 8.180 | 8.010 | 8.050 | 8.050 | 6,552 |
| 2022-12-09 | 8.180 | 8.180 | 8.040 | 8.180 | 8.180 | 2,418 |
| 2022-12-08 | 8.220 | 8.220 | 7.980 | 8.150 | 8.150 | 11,422 |
| 2022-12-07 | 8.060 | 8.170 | 7.950 | 8.080 | 8.080 | 9,385 |
| 2022-12-06 | 8.440 | 8.550 | 7.940 | 8.050 | 8.050 | 24,797 |
| 2022-12-05 | 8.390 | 8.650 | 8.250 | 8.650 | 8.650 | 6,479 |
| 2022-12-02 | 8.490 | 8.490 | 8.260 | 8.380 | 8.380 | 10,226 |
| 2022-12-01 | 8.480 | 8.660 | 8.390 | 8.420 | 8.420 | 10,355 |
| 2022-11-30 | 8.470 | 8.520 | 8.460 | 8.480 | 8.480 | 5,779 |
| 2022-11-29 | 8.700 | 8.700 | 8.370 | 8.450 | 8.450 | 7,445 |
| 2022-11-28 | 8.840 | 8.870 | 8.580 | 8.660 | 8.660 | 11,506 |
| 2022-11-25 | 8.900 | 9.480 | 8.790 | 8.980 | 8.980 | 34,907 |
| 2022-11-24 | 8.590 | 8.900 | 8.400 | 8.880 | 8.880 | 24,596 |
| 2022-11-23 | 7.980 | 8.680 | 7.980 | 8.570 | 8.570 | 31,482 |
| 2022-11-22 | 7.750 | 7.870 | 7.750 | 7.850 | 7.850 | 3,739 |
| 2022-11-21 | 7.800 | 7.860 | 7.650 | 7.860 | 7.860 | 7,130 |
| 2022-11-18 | 7.800 | 7.870 | 7.600 | 7.840 | 7.840 | 15,954 |
| 2022-11-17 | 7.920 | 8.000 | 7.750 | 7.770 | 7.770 | 12,626 |
| 2022-11-16 | 8.490 | 8.490 | 7.910 | 8.020 | 8.020 | 19,431 |
| 2022-11-15 | 8.520 | 8.540 | 8.310 | 8.490 | 8.490 | 8,415 |
| 2022-11-14 | 8.750 | 8.850 | 8.430 | 8.560 | 8.560 | 16,505 |
| 2022-11-11 | 8.140 | 8.950 | 8.120 | 8.750 | 8.750 | 46,269 |
| 2022-11-10 | 7.650 | 8.200 | 7.550 | 8.150 | 8.150 | 21,041 |
| 2022-11-09 | 8.090 | 8.090 | 7.660 | 7.680 | 7.680 | 12,986 |
| 2022-11-08 | 8.220 | 8.240 | 7.910 | 7.950 | 7.950 | 15,713 |
| 2022-11-07 | 8.440 | 8.450 | 8.220 | 8.230 | 8.230 | 14,644 |
| 2022-11-04 | 8.370 | 8.400 | 8.240 | 8.390 | 8.390 | 9,016 |
| 2022-11-03 | 8.320 | 8.380 | 8.220 | 8.370 | 8.370 | 10,817 |
| 2022-11-02 | 8.350 | 8.530 | 8.270 | 8.440 | 8.440 | 25,711 |
| 2022-11-01 | 8.450 | 8.450 | 8.230 | 8.370 | 8.370 | 11,921 |
| 2022-10-31 | 8.100 | 8.290 | 8.040 | 8.070 | 8.070 | 9,947 |
| 2022-10-28 | 8.350 | 8.490 | 8.190 | 8.210 | 8.210 | 15,741 |
| 2022-10-27 | 8.350 | 8.450 | 8.100 | 8.430 | 8.430 | 64,879 |
| 2022-10-26 | 8.160 | 8.480 | 8.110 | 8.470 | 8.470 | 37,777 |
| 2022-10-25 | 7.880 | 8.160 | 7.840 | 8.160 | 8.160 | 18,303 |
| 2022-10-24 | 8.100 | 8.240 | 7.900 | 7.960 | 7.960 | 17,228 |
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.