Mediantechn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.930 | 4.980 | 4.810 | 4.810 | 4.810 | 108,929 |
| 2026-04-30 | 4.910 | 4.955 | 4.825 | 4.835 | 4.835 | 103,945 |
| 2026-04-29 | 4.980 | 5.080 | 4.860 | 4.910 | 4.910 | 156,527 |
| 2026-04-28 | 5.180 | 5.180 | 4.920 | 4.980 | 4.980 | 242,090 |
| 2026-04-27 | 5.040 | 5.420 | 5.020 | 5.120 | 5.120 | 875,071 |
| 2026-04-24 | 4.620 | 4.940 | 4.400 | 4.865 | 4.865 | 482,077 |
| 2026-04-23 | 4.880 | 5.080 | 4.815 | 4.950 | 4.950 | 320,208 |
| 2026-04-22 | 4.820 | 4.960 | 4.810 | 4.855 | 4.855 | 112,835 |
| 2026-04-21 | 4.905 | 5.100 | 4.660 | 4.840 | 4.840 | 350,020 |
| 2026-04-20 | 4.850 | 4.935 | 4.800 | 4.885 | 4.885 | 92,508 |
| 2026-04-17 | 4.900 | 5.060 | 4.815 | 4.950 | 4.950 | 338,987 |
| 2026-04-16 | 4.430 | 5.200 | 4.365 | 4.950 | 4.950 | 508,863 |
| 2026-04-15 | 4.450 | 4.500 | 4.345 | 4.410 | 4.410 | 76,929 |
| 2026-04-14 | 4.310 | 4.460 | 4.300 | 4.405 | 4.405 | 111,244 |
| 2026-04-13 | 4.400 | 4.400 | 4.260 | 4.310 | 4.310 | 176,579 |
| 2026-04-10 | 4.400 | 4.600 | 4.400 | 4.465 | 4.465 | 195,295 |
| 2026-04-09 | 4.380 | 4.475 | 4.310 | 4.405 | 4.405 | 74,474 |
| 2026-04-08 | 4.585 | 4.595 | 4.440 | 4.440 | 4.440 | 94,748 |
| 2026-04-07 | 4.600 | 4.650 | 4.300 | 4.300 | 4.300 | 111,874 |
| 2026-04-02 | 4.545 | 4.580 | 4.460 | 4.550 | 4.550 | 59,521 |
| 2026-04-01 | 4.735 | 4.840 | 4.615 | 4.645 | 4.645 | 203,161 |
| 2026-03-31 | 4.410 | 4.580 | 4.385 | 4.540 | 4.540 | 76,265 |
| 2026-03-30 | 4.290 | 4.500 | 4.285 | 4.385 | 4.385 | 160,452 |
| 2026-03-27 | 4.380 | 4.380 | 4.295 | 4.300 | 4.300 | 128,470 |
| 2026-03-26 | 4.425 | 4.425 | 4.300 | 4.375 | 4.375 | 96,191 |
| 2026-03-25 | 4.370 | 4.625 | 4.370 | 4.450 | 4.450 | 157,088 |
| 2026-03-24 | 4.380 | 4.410 | 4.210 | 4.320 | 4.320 | 203,392 |
| 2026-03-23 | 4.460 | 4.615 | 4.230 | 4.345 | 4.345 | 319,736 |
| 2026-03-20 | 4.610 | 4.680 | 4.420 | 4.550 | 4.550 | 209,902 |
| 2026-03-19 | 4.830 | 4.950 | 4.540 | 4.550 | 4.550 | 297,271 |
| 2026-03-18 | 4.800 | 4.875 | 4.730 | 4.795 | 4.795 | 124,487 |
| 2026-03-17 | 4.805 | 4.845 | 4.755 | 4.845 | 4.845 | 64,461 |
| 2026-03-16 | 4.680 | 4.860 | 4.560 | 4.810 | 4.810 | 155,281 |
| 2026-03-13 | 4.800 | 4.820 | 4.630 | 4.680 | 4.680 | 267,634 |
| 2026-03-12 | 4.880 | 4.930 | 4.750 | 4.825 | 4.825 | 233,745 |
| 2026-03-11 | 5.160 | 5.190 | 4.910 | 4.975 | 4.975 | 278,941 |
| 2026-03-10 | 5.150 | 5.240 | 5.070 | 5.180 | 5.180 | 186,939 |
| 2026-03-09 | 5.000 | 5.080 | 4.850 | 5.070 | 5.070 | 297,176 |
| 2026-03-06 | 5.230 | 5.240 | 5.070 | 5.140 | 5.140 | 152,095 |
| 2026-03-05 | 5.490 | 5.490 | 5.130 | 5.170 | 5.170 | 393,372 |
| 2026-03-04 | 5.070 | 5.540 | 5.050 | 5.500 | 5.500 | 491,561 |
| 2026-03-03 | 4.960 | 5.180 | 4.805 | 5.070 | 5.070 | 325,539 |
| 2026-03-02 | 4.630 | 5.040 | 4.530 | 5.000 | 5.000 | 340,046 |
| 2026-02-27 | 5.210 | 5.350 | 4.800 | 4.855 | 4.855 | 611,771 |
| 2026-02-26 | 5.130 | 5.300 | 4.955 | 5.170 | 5.170 | 393,398 |
| 2026-02-25 | 5.140 | 5.180 | 4.920 | 5.120 | 5.120 | 319,674 |
| 2026-02-24 | 4.720 | 5.150 | 4.710 | 5.080 | 5.080 | 389,463 |
| 2026-02-23 | 4.790 | 4.815 | 4.600 | 4.700 | 4.700 | 411,734 |
| 2026-02-20 | 4.890 | 5.010 | 4.800 | 4.800 | 4.800 | 326,367 |
| 2026-02-19 | 4.900 | 5.350 | 4.855 | 4.870 | 4.870 | 1,198,536 |
| 2026-02-18 | 4.970 | 4.970 | 4.570 | 4.640 | 4.640 | 860,015 |
| 2026-02-17 | 5.370 | 5.400 | 4.940 | 5.010 | 5.010 | 575,359 |
| 2026-02-16 | 5.480 | 5.600 | 4.965 | 5.400 | 5.400 | 1,200,897 |
| 2026-02-13 | 6.860 | 6.870 | 5.420 | 5.460 | 5.460 | 1,927,008 |
| 2026-02-12 | 6.380 | 6.850 | 6.260 | 6.590 | 6.590 | 937,196 |
| 2026-02-11 | 6.220 | 6.380 | 6.000 | 6.250 | 6.250 | 633,886 |
| 2026-02-10 | 6.300 | 6.800 | 6.000 | 6.160 | 6.160 | 1,581,696 |
| 2026-02-09 | 5.100 | 7.270 | 4.900 | 6.270 | 6.270 | 4,035,258 |
| 2026-02-06 | 4.260 | 4.340 | 4.205 | 4.280 | 4.280 | 136,547 |
| 2026-02-05 | 4.475 | 4.480 | 4.215 | 4.295 | 4.295 | 312,440 |
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.