Mediantechn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.090 | 3.295 | 2.985 | 3.295 | 3.295 | 80,564 |
| 2024-11-27 | 3.190 | 3.270 | 3.035 | 3.090 | 3.090 | 93,379 |
| 2024-11-26 | 3.480 | 3.480 | 3.060 | 3.060 | 3.060 | 116,155 |
| 2024-11-25 | 3.460 | 3.620 | 3.410 | 3.480 | 3.480 | 54,061 |
| 2024-11-22 | 3.400 | 3.480 | 3.200 | 3.405 | 3.405 | 74,294 |
| 2024-11-21 | 3.750 | 3.780 | 3.290 | 3.420 | 3.420 | 187,297 |
| 2024-11-20 | 3.885 | 3.910 | 3.710 | 3.750 | 3.750 | 52,980 |
| 2024-11-19 | 3.890 | 3.945 | 3.750 | 3.855 | 3.855 | 37,200 |
| 2024-11-18 | 4.115 | 4.115 | 3.880 | 3.975 | 3.975 | 43,444 |
| 2024-11-15 | 4.200 | 4.245 | 4.085 | 4.085 | 4.085 | 42,135 |
| 2024-11-14 | 4.300 | 4.320 | 4.130 | 4.180 | 4.180 | 29,730 |
| 2024-11-13 | 4.055 | 4.310 | 4.010 | 4.250 | 4.250 | 62,145 |
| 2024-11-12 | 4.195 | 4.195 | 4.015 | 4.035 | 4.035 | 49,063 |
| 2024-11-11 | 4.105 | 4.270 | 4.050 | 4.230 | 4.230 | 75,663 |
| 2024-11-08 | 4.375 | 4.375 | 4.015 | 4.105 | 4.105 | 117,010 |
| 2024-11-07 | 3.930 | 4.440 | 3.890 | 4.330 | 4.330 | 229,090 |
| 2024-11-06 | 4.010 | 4.190 | 3.865 | 3.930 | 3.930 | 66,669 |
| 2024-11-05 | 3.990 | 4.050 | 3.960 | 3.990 | 3.990 | 16,677 |
| 2024-11-04 | 4.085 | 4.120 | 3.960 | 4.010 | 4.010 | 68,863 |
| 2024-11-01 | 3.880 | 4.150 | 3.855 | 4.100 | 4.100 | 66,873 |
| 2024-10-31 | 3.800 | 3.940 | 3.745 | 3.850 | 3.850 | 38,063 |
| 2024-10-30 | 3.800 | 3.860 | 3.735 | 3.795 | 3.795 | 40,244 |
| 2024-10-29 | 3.900 | 3.970 | 3.830 | 3.830 | 3.830 | 31,683 |
| 2024-10-28 | 3.890 | 4.000 | 3.750 | 3.930 | 3.930 | 79,269 |
| 2024-10-25 | 3.940 | 3.970 | 3.755 | 3.840 | 3.840 | 87,384 |
| 2024-10-24 | 3.960 | 3.985 | 3.900 | 3.940 | 3.940 | 35,177 |
| 2024-10-23 | 4.120 | 4.120 | 3.870 | 3.870 | 3.870 | 74,711 |
| 2024-10-22 | 4.130 | 4.170 | 4.010 | 4.080 | 4.080 | 107,774 |
| 2024-10-21 | 4.105 | 4.200 | 3.835 | 4.140 | 4.140 | 125,817 |
| 2024-10-18 | 3.925 | 4.140 | 3.910 | 4.100 | 4.100 | 192,947 |
| 2024-10-17 | 3.780 | 3.970 | 3.710 | 3.930 | 3.930 | 84,411 |
| 2024-10-16 | 3.680 | 3.840 | 3.560 | 3.830 | 3.830 | 80,266 |
| 2024-10-15 | 3.695 | 3.755 | 3.560 | 3.715 | 3.715 | 60,779 |
| 2024-10-14 | 3.620 | 3.760 | 3.500 | 3.725 | 3.725 | 72,934 |
| 2024-10-11 | 3.845 | 3.900 | 3.650 | 3.655 | 3.655 | 115,476 |
| 2024-10-10 | 4.095 | 4.115 | 3.830 | 3.830 | 3.830 | 119,326 |
| 2024-10-09 | 4.115 | 4.115 | 3.985 | 4.030 | 4.030 | 35,795 |
| 2024-10-08 | 4.115 | 4.200 | 4.040 | 4.165 | 4.165 | 69,317 |
| 2024-10-07 | 4.280 | 4.280 | 4.090 | 4.120 | 4.120 | 50,939 |
| 2024-10-04 | 3.980 | 4.310 | 3.980 | 4.270 | 4.270 | 118,668 |
| 2024-10-03 | 4.070 | 4.070 | 3.905 | 4.030 | 4.030 | 67,965 |
| 2024-10-02 | 4.065 | 4.165 | 4.000 | 4.020 | 4.020 | 59,885 |
| 2024-10-01 | 4.290 | 4.290 | 4.050 | 4.050 | 4.050 | 69,701 |
| 2024-09-30 | 4.190 | 4.475 | 4.045 | 4.345 | 4.345 | 173,435 |
| 2024-09-27 | 4.020 | 4.230 | 4.000 | 4.220 | 4.220 | 96,148 |
| 2024-09-26 | 4.330 | 4.340 | 4.020 | 4.085 | 4.085 | 171,961 |
| 2024-09-25 | 4.445 | 4.500 | 4.335 | 4.350 | 4.350 | 92,915 |
| 2024-09-24 | 4.480 | 4.580 | 4.410 | 4.500 | 4.500 | 97,045 |
| 2024-09-23 | 4.400 | 4.675 | 4.175 | 4.500 | 4.500 | 379,340 |
| 2024-09-20 | 4.000 | 4.685 | 3.830 | 4.505 | 4.505 | 513,518 |
| 2024-09-19 | 4.030 | 4.180 | 3.960 | 4.000 | 4.000 | 70,548 |
| 2024-09-18 | 4.070 | 4.300 | 4.020 | 4.070 | 4.070 | 99,087 |
| 2024-09-17 | 4.115 | 4.205 | 3.900 | 4.065 | 4.065 | 131,744 |
| 2024-09-16 | 4.500 | 4.500 | 4.050 | 4.155 | 4.155 | 179,198 |
| 2024-09-13 | 4.310 | 4.540 | 4.210 | 4.500 | 4.500 | 155,557 |
| 2024-09-12 | 4.580 | 4.845 | 4.150 | 4.270 | 4.270 | 282,009 |
| 2024-09-11 | 4.195 | 4.600 | 4.070 | 4.515 | 4.515 | 433,275 |
| 2024-09-10 | 4.530 | 4.860 | 4.290 | 4.295 | 4.295 | 262,482 |
| 2024-09-09 | 4.990 | 5.200 | 4.525 | 4.555 | 4.555 | 348,363 |
| 2024-09-06 | 5.830 | 5.830 | 5.060 | 5.200 | 5.200 | 298,510 |
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.