Methanor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 4.100 | 4.100 | 3.970 | 4.000 | 3.848 | 1,341 |
| 2023-01-06 | 4.000 | 4.100 | 3.980 | 4.030 | 3.877 | 3,078 |
| 2023-01-05 | 3.900 | 4.000 | 3.900 | 4.000 | 3.848 | 3,959 |
| 2023-01-04 | 3.890 | 3.890 | 3.840 | 3.880 | 3.732 | 4,215 |
| 2023-01-03 | 3.960 | 3.960 | 3.850 | 3.890 | 3.742 | 8,904 |
| 2023-01-02 | 3.860 | 3.980 | 3.820 | 3.890 | 3.742 | 25,523 |
| 2022-12-30 | 3.700 | 3.750 | 3.690 | 3.750 | 3.607 | 3,755 |
| 2022-12-29 | 3.700 | 3.700 | 3.690 | 3.700 | 3.559 | 1,411 |
| 2022-12-28 | 3.690 | 3.690 | 3.610 | 3.650 | 3.511 | 3,420 |
| 2022-12-27 | 3.650 | 3.690 | 3.640 | 3.690 | 3.550 | 4,156 |
| 2022-12-23 | 3.740 | 3.740 | 3.610 | 3.610 | 3.473 | 4,356 |
| 2022-12-22 | 3.750 | 3.810 | 3.700 | 3.740 | 3.598 | 12,154 |
| 2022-12-21 | 3.720 | 3.900 | 3.720 | 3.750 | 3.607 | 9,923 |
| 2022-12-20 | 3.670 | 3.670 | 3.600 | 3.600 | 3.463 | 677 |
| 2022-12-19 | 3.680 | 3.680 | 3.670 | 3.670 | 3.530 | 306 |
| 2022-12-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.501 | 1 |
| 2022-12-15 | 3.650 | 3.650 | 3.550 | 3.640 | 3.501 | 263 |
| 2022-12-14 | 3.710 | 3.710 | 3.640 | 3.640 | 3.501 | 131 |
| 2022-12-13 | 3.640 | 3.710 | 3.640 | 3.710 | 3.569 | 139 |
| 2022-12-12 | 3.610 | 3.610 | 3.600 | 3.600 | 3.463 | 296 |
| 2022-12-09 | 3.660 | 3.700 | 3.550 | 3.600 | 3.463 | 2,528 |
| 2022-12-08 | 3.850 | 3.850 | 3.560 | 3.670 | 3.530 | 3,128 |
| 2022-12-07 | 3.530 | 3.850 | 3.530 | 3.850 | 3.703 | 796 |
| 2022-12-06 | 3.520 | 3.680 | 3.520 | 3.530 | 3.396 | 337 |
| 2022-12-05 | 3.780 | 3.900 | 3.520 | 3.520 | 3.386 | 1,881 |
| 2022-12-02 | 3.600 | 3.780 | 3.600 | 3.780 | 3.636 | 2,961 |
| 2022-12-01 | 3.700 | 3.700 | 3.540 | 3.540 | 3.405 | 1,091 |
| 2022-11-30 | 3.710 | 3.710 | 3.600 | 3.700 | 3.559 | 411 |
| 2022-11-29 | 3.700 | 3.720 | 3.600 | 3.710 | 3.569 | 678 |
| 2022-11-28 | 3.680 | 3.710 | 3.680 | 3.700 | 3.559 | 1,237 |
| 2022-11-25 | 3.500 | 3.640 | 3.500 | 3.640 | 3.501 | 2,086 |
| 2022-11-24 | 3.510 | 3.540 | 3.510 | 3.540 | 3.405 | 51 |
| 2022-11-23 | 3.500 | 3.510 | 3.500 | 3.510 | 3.376 | 150 |
| 2022-11-22 | 3.500 | 3.510 | 3.500 | 3.500 | 3.367 | 1,068 |
| 2022-11-21 | 3.590 | 3.590 | 3.500 | 3.500 | 3.367 | 1,716 |
| 2022-11-18 | 3.570 | 3.590 | 3.570 | 3.580 | 3.444 | 1,566 |
| 2022-11-17 | 3.480 | 3.570 | 3.480 | 3.570 | 3.434 | 168 |
| 2022-11-16 | 3.600 | 3.600 | 3.460 | 3.460 | 3.328 | 564 |
| 2022-11-15 | 3.600 | 3.600 | 3.450 | 3.600 | 3.463 | 603 |
| 2022-11-14 | 3.440 | 3.600 | 3.440 | 3.600 | 3.463 | 545 |
| 2022-11-11 | 3.460 | 3.500 | 3.440 | 3.440 | 3.309 | 303 |
| 2022-11-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.328 | 70 |
| 2022-11-09 | 3.600 | 3.600 | 3.460 | 3.460 | 3.328 | 970 |
| 2022-11-08 | 3.540 | 3.600 | 3.540 | 3.600 | 3.463 | 647 |
| 2022-11-07 | 3.500 | 3.720 | 3.500 | 3.500 | 3.367 | 1,976 |
| 2022-11-04 | 3.500 | 3.580 | 3.500 | 3.500 | 3.367 | 1,697 |
| 2022-11-03 | 3.540 | 3.540 | 3.460 | 3.460 | 3.328 | 533 |
| 2022-11-02 | 3.580 | 3.580 | 3.570 | 3.570 | 3.434 | 89 |
| 2022-11-01 | 3.610 | 3.620 | 3.540 | 3.540 | 3.405 | 127 |
| 2022-10-31 | 3.550 | 3.640 | 3.550 | 3.610 | 3.473 | 1,150 |
| 2022-10-28 | 3.490 | 3.610 | 3.460 | 3.600 | 3.463 | 3,146 |
| 2022-10-27 | 3.540 | 3.610 | 3.520 | 3.610 | 3.473 | 232 |
| 2022-10-26 | 3.530 | 3.680 | 3.530 | 3.540 | 3.405 | 1,155 |
| 2022-10-25 | 3.570 | 3.600 | 3.530 | 3.530 | 3.396 | 506 |
| 2022-10-24 | 3.540 | 3.580 | 3.540 | 3.570 | 3.434 | 131 |
| 2022-10-21 | 3.620 | 3.650 | 3.540 | 3.540 | 3.405 | 121 |
| 2022-10-20 | 3.620 | 3.820 | 3.620 | 3.620 | 3.482 | 404 |
| 2022-10-19 | 3.550 | 3.620 | 3.550 | 3.620 | 3.482 | 966 |
| 2022-10-18 | 3.520 | 3.550 | 3.500 | 3.550 | 3.415 | 2,547 |
| 2022-10-17 | 3.540 | 3.620 | 3.520 | 3.520 | 3.386 | 3,843 |
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.