Mediantechn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.020 | 4.180 | 4.020 | 4.115 | 4.115 | 77,822 |
| 2026-07-24 | 3.970 | 4.040 | 3.950 | 4.025 | 4.025 | 60,032 |
| 2026-07-23 | 4.225 | 4.240 | 3.935 | 3.980 | 3.980 | 281,291 |
| 2026-07-22 | 4.140 | 4.250 | 4.090 | 4.175 | 4.175 | 103,080 |
| 2026-07-21 | 4.060 | 4.140 | 4.055 | 4.090 | 4.090 | 80,586 |
| 2026-07-20 | 4.080 | 4.215 | 4.060 | 4.080 | 4.080 | 91,738 |
| 2026-07-17 | 4.220 | 4.275 | 4.015 | 4.110 | 4.110 | 340,268 |
| 2026-07-16 | 4.325 | 4.420 | 4.220 | 4.270 | 4.270 | 147,601 |
| 2026-07-15 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 174,941 |
| 2026-07-14 | 4.500 | 4.525 | 4.440 | 4.480 | 4.480 | 46,892 |
| 2026-07-13 | 4.660 | 4.665 | 4.480 | 4.515 | 4.515 | 123,087 |
| 2026-07-10 | 4.610 | 4.770 | 4.610 | 4.625 | 4.625 | 107,450 |
| 2026-07-09 | 4.650 | 4.660 | 4.540 | 4.605 | 4.605 | 71,906 |
| 2026-07-08 | 4.655 | 4.785 | 4.560 | 4.595 | 4.595 | 140,263 |
| 2026-07-07 | 4.690 | 4.760 | 4.630 | 4.630 | 4.630 | 178,684 |
| 2026-07-06 | 4.945 | 4.945 | 4.565 | 4.670 | 4.670 | 371,850 |
| 2026-07-03 | 5.250 | 5.370 | 4.880 | 4.975 | 4.975 | 784,073 |
| 2026-07-02 | 4.970 | 5.010 | 4.845 | 4.940 | 4.940 | 116,584 |
| 2026-07-01 | 4.800 | 4.990 | 4.765 | 4.980 | 4.980 | 145,659 |
| 2026-06-30 | 4.740 | 4.900 | 4.490 | 4.805 | 4.805 | 179,841 |
| 2026-06-29 | 4.580 | 4.740 | 4.520 | 4.650 | 4.650 | 158,678 |
| 2026-06-26 | 4.370 | 4.600 | 4.325 | 4.585 | 4.585 | 266,883 |
| 2026-06-25 | 4.765 | 4.875 | 4.320 | 4.380 | 4.380 | 521,327 |
| 2026-06-24 | 4.830 | 4.860 | 4.765 | 4.765 | 4.765 | 156,016 |
| 2026-06-23 | 4.830 | 4.885 | 4.710 | 4.850 | 4.850 | 184,884 |
| 2026-06-22 | 5.140 | 5.180 | 4.820 | 4.885 | 4.885 | 279,389 |
| 2026-06-19 | 5.150 | 5.290 | 4.920 | 5.130 | 5.130 | 292,296 |
| 2026-06-18 | 5.230 | 5.280 | 5.030 | 5.110 | 5.110 | 336,961 |
| 2026-06-17 | 5.130 | 5.240 | 5.040 | 5.240 | 5.240 | 149,947 |
| 2026-06-16 | 5.000 | 5.200 | 4.925 | 5.100 | 5.100 | 281,866 |
| 2026-06-15 | 4.890 | 4.995 | 4.865 | 4.955 | 4.955 | 245,600 |
| 2026-06-12 | 4.760 | 4.850 | 4.700 | 4.800 | 4.800 | 242,391 |
| 2026-06-11 | 4.750 | 4.850 | 4.650 | 4.700 | 4.700 | 377,653 |
| 2026-06-10 | 5.040 | 5.070 | 4.580 | 4.760 | 4.760 | 660,803 |
| 2026-06-09 | 5.130 | 5.130 | 4.960 | 4.970 | 4.970 | 517,336 |
| 2026-06-08 | 5.220 | 5.260 | 5.070 | 5.120 | 5.120 | 471,981 |
| 2026-06-05 | 5.340 | 5.510 | 5.210 | 5.270 | 5.270 | 490,121 |
| 2026-06-04 | 5.510 | 5.550 | 5.160 | 5.300 | 5.300 | 798,710 |
| 2026-06-03 | 5.630 | 5.660 | 5.400 | 5.430 | 5.430 | 360,149 |
| 2026-06-02 | 5.800 | 6.290 | 5.560 | 5.700 | 5.700 | 1,063,746 |
| 2026-06-01 | 5.440 | 5.700 | 5.370 | 5.640 | 5.640 | 443,505 |
| 2026-05-29 | 5.470 | 5.530 | 5.240 | 5.320 | 5.320 | 479,204 |
| 2026-05-28 | 5.220 | 5.740 | 5.190 | 5.650 | 5.650 | 589,981 |
| 2026-05-27 | 5.100 | 5.240 | 5.000 | 5.180 | 5.180 | 882,925 |
| 2026-05-26 | 5.850 | 6.010 | 5.500 | 5.640 | 5.640 | 602,419 |
| 2026-05-25 | 5.440 | 5.850 | 5.290 | 5.850 | 5.850 | 538,306 |
| 2026-05-22 | 5.700 | 5.750 | 5.280 | 5.390 | 5.390 | 510,561 |
| 2026-05-21 | 5.620 | 5.900 | 5.550 | 5.690 | 5.690 | 599,553 |
| 2026-05-20 | 5.510 | 5.590 | 5.310 | 5.500 | 5.500 | 338,109 |
| 2026-05-19 | 5.230 | 5.690 | 5.150 | 5.500 | 5.500 | 606,433 |
| 2026-05-18 | 5.070 | 5.340 | 4.970 | 5.190 | 5.190 | 524,516 |
| 2026-05-15 | 4.895 | 5.060 | 4.885 | 4.955 | 4.955 | 116,433 |
| 2026-05-14 | 4.975 | 5.240 | 4.895 | 4.950 | 4.950 | 301,753 |
| 2026-05-13 | 4.880 | 4.985 | 4.805 | 4.930 | 4.930 | 108,478 |
| 2026-05-12 | 4.800 | 4.920 | 4.710 | 4.805 | 4.805 | 91,772 |
| 2026-05-11 | 4.900 | 4.975 | 4.810 | 4.810 | 4.810 | 171,766 |
| 2026-05-08 | 4.930 | 5.030 | 4.850 | 4.885 | 4.885 | 129,875 |
| 2026-05-07 | 4.960 | 5.050 | 4.905 | 4.945 | 4.945 | 138,550 |
| 2026-05-06 | 5.100 | 5.440 | 4.875 | 4.935 | 4.935 | 596,481 |
| 2026-05-05 | 4.830 | 5.130 | 4.790 | 5.010 | 5.010 | 169,379 |
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.