Methanor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 3.090 | 3.150 | 3.080 | 3.080 | 3.080 | 1,529 |
| 2023-12-12 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 154 |
| 2023-12-11 | 3.200 | 3.200 | 3.100 | 3.180 | 3.180 | 2,480 |
| 2023-12-08 | 3.090 | 3.150 | 3.090 | 3.140 | 3.140 | 1,886 |
| 2023-12-07 | 3.100 | 3.200 | 3.070 | 3.090 | 3.090 | 6,886 |
| 2023-12-06 | 3.130 | 3.130 | 2.800 | 3.040 | 3.040 | 3,561 |
| 2023-12-05 | 3.160 | 3.190 | 3.130 | 3.130 | 3.130 | 125 |
| 2023-12-04 | 3.160 | 3.210 | 3.160 | 3.160 | 3.160 | 190 |
| 2023-12-01 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 420 |
| 2023-11-30 | 3.210 | 3.210 | 3.100 | 3.180 | 3.180 | 2,702 |
| 2023-11-29 | 3.160 | 3.200 | 3.130 | 3.190 | 3.190 | 2,246 |
| 2023-11-28 | 3.220 | 3.220 | 3.130 | 3.130 | 3.130 | 276 |
| 2023-11-27 | 3.200 | 3.210 | 3.130 | 3.210 | 3.210 | 792 |
| 2023-11-24 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 52 |
| 2023-11-23 | 3.180 | 3.240 | 3.100 | 3.100 | 3.100 | 4,048 |
| 2023-11-22 | 3.150 | 3.230 | 3.140 | 3.180 | 3.180 | 1,866 |
| 2023-11-21 | 3.170 | 3.280 | 3.140 | 3.140 | 3.140 | 2,202 |
| 2023-11-20 | 3.150 | 3.170 | 3.100 | 3.170 | 3.170 | 3,086 |
| 2023-11-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 133 |
| 2023-11-16 | 3.060 | 3.140 | 3.060 | 3.140 | 3.140 | 1,069 |
| 2023-11-15 | 3.160 | 3.160 | 3.000 | 3.050 | 3.050 | 1,820 |
| 2023-11-14 | 3.100 | 3.140 | 3.040 | 3.040 | 3.040 | 1,035 |
| 2023-11-13 | 3.090 | 3.200 | 3.060 | 3.100 | 3.100 | 5,791 |
| 2023-11-10 | 3.150 | 3.210 | 3.090 | 3.090 | 3.090 | 374 |
| 2023-11-09 | 3.010 | 3.280 | 3.010 | 3.150 | 3.150 | 1,799 |
| 2023-11-08 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 76 |
| 2023-11-07 | 3.220 | 3.220 | 2.930 | 2.970 | 2.970 | 1,521 |
| 2023-11-06 | 3.340 | 3.380 | 3.220 | 3.220 | 3.220 | 159 |
| 2023-11-03 | 3.300 | 3.340 | 3.240 | 3.340 | 3.340 | 269 |
| 2023-11-02 | 3.400 | 3.400 | 3.240 | 3.260 | 3.260 | 449 |
| 2023-11-01 | 3.340 | 3.400 | 3.300 | 3.400 | 3.400 | 612 |
| 2023-10-31 | 3.300 | 3.320 | 3.290 | 3.300 | 3.300 | 635 |
| 2023-10-30 | 3.140 | 3.280 | 3.090 | 3.280 | 3.280 | 873 |
| 2023-10-27 | 3.070 | 3.140 | 3.040 | 3.140 | 3.140 | 627 |
| 2023-10-26 | 2.920 | 3.070 | 2.920 | 3.070 | 3.070 | 972 |
| 2023-10-25 | 2.960 | 3.000 | 2.900 | 2.920 | 2.920 | 1,361 |
| 2023-10-24 | 3.050 | 3.080 | 3.050 | 3.080 | 3.080 | 2 |
| 2023-10-23 | 3.120 | 3.120 | 2.920 | 3.050 | 3.050 | 2,233 |
| 2023-10-20 | 3.240 | 3.240 | 3.010 | 3.010 | 3.010 | 999 |
| 2023-10-19 | 3.010 | 3.210 | 3.010 | 3.210 | 3.210 | 1,273 |
| 2023-10-18 | 2.980 | 3.120 | 2.980 | 3.010 | 3.010 | 254 |
| 2023-10-17 | 3.160 | 3.200 | 2.860 | 2.970 | 2.970 | 1,982 |
| 2023-10-16 | 3.400 | 3.400 | 3.160 | 3.160 | 3.160 | 3,014 |
| 2023-10-13 | 3.270 | 3.270 | 3.210 | 3.210 | 3.210 | 566 |
| 2023-10-12 | 3.400 | 3.400 | 3.270 | 3.270 | 3.270 | 1,105 |
| 2023-10-11 | 3.250 | 3.250 | 3.240 | 3.240 | 3.240 | 194 |
| 2023-10-10 | 3.380 | 3.380 | 3.250 | 3.250 | 3.250 | 1,015 |
| 2023-10-09 | 3.320 | 3.320 | 3.240 | 3.240 | 3.240 | 72 |
| 2023-10-06 | 3.280 | 3.320 | 3.240 | 3.320 | 3.320 | 452 |
| 2023-10-05 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 85 |
| 2023-10-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,001 |
| 2023-10-03 | 3.460 | 3.460 | 3.260 | 3.260 | 3.260 | 1,988 |
| 2023-10-02 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 1,678 |
| 2023-09-29 | 3.440 | 3.440 | 3.400 | 3.420 | 3.420 | 33 |
| 2023-09-28 | 3.410 | 3.440 | 3.380 | 3.440 | 3.440 | 25 |
| 2023-09-27 | 3.340 | 3.410 | 3.230 | 3.410 | 3.410 | 550 |
| 2023-09-26 | 3.380 | 3.420 | 3.340 | 3.340 | 3.340 | 164 |
| 2023-09-25 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 134 |
| 2023-09-22 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 121 |
| 2023-09-21 | 3.280 | 3.360 | 3.250 | 3.360 | 3.360 | 332 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.1500 EUR |
| 2021-07-13 | 0.1000 EUR |
| 2020-07-13 | 0.2100 EUR |
| 2019-07-04 | 0.2100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.