Methanor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 3.710 | 3.720 | 3.620 | 3.630 | 3.492 | 1,080 |
| 2022-10-13 | 3.900 | 4.200 | 3.580 | 3.690 | 3.550 | 16,964 |
| 2022-10-12 | 3.820 | 3.820 | 3.660 | 3.660 | 3.521 | 141 |
| 2022-10-11 | 3.700 | 3.820 | 3.660 | 3.820 | 3.675 | 3,392 |
| 2022-10-10 | 3.820 | 4.000 | 3.540 | 3.700 | 3.559 | 11,302 |
| 2022-10-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.675 | 400 |
| 2022-10-06 | 3.820 | 3.840 | 3.820 | 3.820 | 3.675 | 1,248 |
| 2022-10-05 | 3.560 | 3.770 | 3.560 | 3.770 | 3.627 | 1,390 |
| 2022-10-04 | 3.500 | 3.550 | 3.500 | 3.550 | 3.415 | 251 |
| 2022-10-03 | 3.690 | 3.690 | 3.490 | 3.500 | 3.367 | 3,627 |
| 2022-09-30 | 3.680 | 3.700 | 3.680 | 3.690 | 3.550 | 91 |
| 2022-09-29 | 3.720 | 3.720 | 3.710 | 3.710 | 3.569 | 700 |
| 2022-09-28 | 3.520 | 3.520 | 3.520 | 3.520 | 3.386 | 76 |
| 2022-09-27 | 3.660 | 3.660 | 3.520 | 3.520 | 3.386 | 419 |
| 2022-09-26 | 3.590 | 3.660 | 3.570 | 3.660 | 3.521 | 215 |
| 2022-09-23 | 3.720 | 3.720 | 3.500 | 3.590 | 3.453 | 3,318 |
| 2022-09-22 | 3.940 | 3.940 | 3.870 | 3.870 | 3.723 | 241 |
| 2022-09-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.800 | 1 |
| 2022-09-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.800 | 1 |
| 2022-09-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.800 | 121 |
| 2022-09-16 | 3.940 | 3.940 | 3.900 | 3.900 | 3.752 | 109 |
| 2022-09-15 | 3.920 | 3.950 | 3.880 | 3.950 | 3.800 | 332 |
| 2022-09-14 | 3.860 | 3.950 | 3.860 | 3.950 | 3.800 | 9 |
| 2022-09-13 | 3.830 | 3.860 | 3.790 | 3.790 | 3.646 | 1,370 |
| 2022-09-12 | 3.860 | 3.900 | 3.830 | 3.830 | 3.684 | 265 |
| 2022-09-09 | 3.700 | 3.860 | 3.700 | 3.860 | 3.713 | 1,964 |
| 2022-09-08 | 4.100 | 4.100 | 3.860 | 3.860 | 3.713 | 354 |
| 2022-09-07 | 4.100 | 4.100 | 4.100 | 4.100 | 3.944 | 21 |
| 2022-09-06 | 4.000 | 4.100 | 4.000 | 4.100 | 3.944 | 639 |
| 2022-09-05 | 3.980 | 4.000 | 3.980 | 4.000 | 3.848 | 4 |
| 2022-09-02 | 3.940 | 3.980 | 3.850 | 3.980 | 3.829 | 159 |
| 2022-09-01 | 3.940 | 3.940 | 3.940 | 3.940 | 3.790 | 50 |
| 2022-08-31 | 3.940 | 3.960 | 3.900 | 3.900 | 3.752 | 57 |
| 2022-08-30 | 3.900 | 3.940 | 3.670 | 3.940 | 3.790 | 907 |
| 2022-08-29 | 3.900 | 3.900 | 3.820 | 3.900 | 3.752 | 925 |
| 2022-08-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.752 | 20 |
| 2022-08-25 | 3.980 | 3.980 | 3.900 | 3.900 | 3.752 | 1,240 |
| 2022-08-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.829 | 1 |
| 2022-08-23 | 3.890 | 3.980 | 3.860 | 3.980 | 3.829 | 305 |
| 2022-08-22 | 4.000 | 4.000 | 3.850 | 3.900 | 3.752 | 1,561 |
| 2022-08-19 | 3.980 | 4.000 | 3.980 | 4.000 | 3.848 | 185 |
| 2022-08-18 | 4.020 | 4.020 | 3.980 | 3.980 | 3.829 | 22 |
| 2022-08-17 | 4.020 | 4.030 | 3.890 | 4.020 | 3.867 | 241 |
| 2022-08-16 | 3.990 | 4.020 | 3.800 | 4.020 | 3.867 | 2,553 |
| 2022-08-15 | 4.000 | 4.000 | 3.990 | 3.990 | 3.838 | 176 |
| 2022-08-12 | 3.880 | 3.960 | 3.880 | 3.960 | 3.809 | 83 |
| 2022-08-11 | 3.920 | 3.920 | 3.880 | 3.880 | 3.732 | 132 |
| 2022-08-10 | 3.880 | 3.920 | 3.880 | 3.920 | 3.771 | 140 |
| 2022-08-09 | 3.900 | 3.940 | 3.880 | 3.880 | 3.732 | 84 |
| 2022-08-08 | 3.890 | 3.930 | 3.810 | 3.900 | 3.752 | 1,871 |
| 2022-08-05 | 4.100 | 4.100 | 3.910 | 3.910 | 3.761 | 815 |
| 2022-08-04 | 4.100 | 4.100 | 4.100 | 4.100 | 3.944 | 1 |
| 2022-08-03 | 4.100 | 4.100 | 4.100 | 4.100 | 3.944 | 32 |
| 2022-08-02 | 3.940 | 4.100 | 3.940 | 4.100 | 3.944 | 968 |
| 2022-08-01 | 3.900 | 3.940 | 3.870 | 3.940 | 3.790 | 165 |
| 2022-07-29 | 3.900 | 3.940 | 3.900 | 3.900 | 3.752 | 132 |
| 2022-07-28 | 4.000 | 4.000 | 3.900 | 3.900 | 3.752 | 964 |
| 2022-07-27 | 3.990 | 4.000 | 3.950 | 4.000 | 3.848 | 105 |
| 2022-07-26 | 3.990 | 3.990 | 3.990 | 3.990 | 3.838 | 1 |
| 2022-07-25 | 4.080 | 4.080 | 4.000 | 4.000 | 3.848 | 524 |
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.