Methanor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 4.030 | 4.080 | 4.000 | 4.080 | 3.925 | 75 |
| 2022-07-21 | 4.000 | 4.040 | 4.000 | 4.040 | 3.886 | 81 |
| 2022-07-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.848 | 18 |
| 2022-07-19 | 3.980 | 4.000 | 3.980 | 4.000 | 3.848 | 4 |
| 2022-07-18 | 3.960 | 3.980 | 3.960 | 3.980 | 3.829 | 509 |
| 2022-07-15 | 3.880 | 3.920 | 3.880 | 3.920 | 3.771 | 42 |
| 2022-07-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.732 | 1 |
| 2022-07-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.732 | 70 |
| 2022-07-12 | 3.940 | 3.940 | 3.850 | 3.850 | 3.703 | 501 |
| 2022-07-11 | 3.980 | 4.020 | 3.940 | 3.940 | 3.790 | 1,535 |
| 2022-07-08 | 4.000 | 4.000 | 3.980 | 3.980 | 3.829 | 22 |
| 2022-07-07 | 3.980 | 4.000 | 3.920 | 4.000 | 3.848 | 985 |
| 2022-07-06 | 3.960 | 3.960 | 3.840 | 3.960 | 3.809 | 337 |
| 2022-07-05 | 4.120 | 4.120 | 3.960 | 3.960 | 3.809 | 497 |
| 2022-07-04 | 4.120 | 4.120 | 4.120 | 4.120 | 3.963 | 63 |
| 2022-07-01 | 4.150 | 4.150 | 4.120 | 4.120 | 3.963 | 13 |
| 2022-06-30 | 4.150 | 4.150 | 4.150 | 4.150 | 3.992 | 551 |
| 2022-06-29 | 4.140 | 4.140 | 4.000 | 4.000 | 3.848 | 330 |
| 2022-06-28 | 4.150 | 4.150 | 4.150 | 4.150 | 3.992 | 45 |
| 2022-06-27 | 4.150 | 4.150 | 4.120 | 4.120 | 3.963 | 17 |
| 2022-06-24 | 4.190 | 4.190 | 4.160 | 4.160 | 4.002 | 115 |
| 2022-06-23 | 4.120 | 4.200 | 4.120 | 4.200 | 4.040 | 570 |
| 2022-06-22 | 3.950 | 4.150 | 3.900 | 4.120 | 3.963 | 1,603 |
| 2022-06-21 | 3.970 | 4.000 | 3.950 | 3.950 | 3.800 | 267 |
| 2022-06-20 | 4.120 | 4.120 | 3.970 | 3.970 | 3.819 | 451 |
| 2022-06-17 | 4.080 | 4.120 | 4.030 | 4.120 | 3.963 | 197 |
| 2022-06-16 | 4.120 | 4.120 | 4.080 | 4.080 | 3.925 | 118 |
| 2022-06-15 | 4.080 | 4.080 | 4.080 | 4.080 | 3.925 | 40 |
| 2022-06-14 | 4.040 | 4.040 | 4.040 | 4.040 | 3.886 | 50 |
| 2022-06-13 | 4.120 | 4.120 | 4.000 | 4.000 | 3.848 | 302 |
| 2022-06-10 | 4.050 | 4.120 | 4.040 | 4.120 | 3.963 | 76 |
| 2022-06-09 | 4.020 | 4.130 | 4.020 | 4.050 | 3.896 | 967 |
| 2022-06-08 | 4.060 | 4.060 | 4.060 | 4.060 | 3.905 | 40 |
| 2022-06-07 | 4.060 | 4.060 | 4.060 | 4.060 | 3.905 | 10 |
| 2022-06-06 | 4.060 | 4.060 | 4.060 | 4.060 | 3.905 | 110 |
| 2022-06-03 | 4.080 | 4.080 | 4.050 | 4.050 | 3.896 | 275 |
| 2022-06-02 | 4.080 | 4.080 | 4.080 | 4.080 | 3.925 | 1 |
| 2022-06-01 | 4.090 | 4.090 | 4.090 | 4.090 | 3.934 | 323 |
| 2022-05-31 | 4.090 | 4.090 | 4.080 | 4.080 | 3.925 | 93 |
| 2022-05-30 | 4.100 | 4.100 | 4.100 | 4.100 | 3.944 | 480 |
| 2022-05-27 | 4.080 | 4.080 | 4.080 | 4.080 | 3.925 | 112 |
| 2022-05-26 | 4.040 | 4.080 | 4.040 | 4.080 | 3.925 | 20 |
| 2022-05-25 | 4.060 | 4.060 | 4.040 | 4.040 | 3.886 | 50 |
| 2022-05-24 | 4.100 | 4.100 | 4.060 | 4.060 | 3.905 | 114 |
| 2022-05-23 | 4.100 | 4.100 | 4.100 | 4.100 | 3.944 | 10 |
| 2022-05-20 | 4.100 | 4.100 | 4.100 | 4.100 | 3.944 | 10 |
| 2022-05-19 | 4.060 | 4.100 | 4.060 | 4.100 | 3.944 | 41 |
| 2022-05-18 | 4.100 | 4.100 | 4.060 | 4.060 | 3.905 | 103 |
| 2022-05-17 | 4.100 | 4.100 | 4.100 | 4.100 | 3.944 | 25 |
| 2022-05-16 | 4.100 | 4.100 | 4.100 | 4.100 | 3.944 | 60 |
| 2022-05-13 | 4.160 | 4.160 | 4.040 | 4.040 | 3.886 | 160 |
| 2022-05-12 | 4.160 | 4.160 | 4.160 | 4.160 | 4.002 | 1 |
| 2022-05-11 | 4.200 | 4.200 | 4.160 | 4.160 | 4.002 | 18 |
| 2022-05-10 | 4.040 | 4.200 | 4.000 | 4.200 | 4.040 | 7,771 |
| 2022-05-09 | 3.990 | 4.020 | 3.990 | 4.000 | 3.848 | 1,281 |
| 2022-05-06 | 4.120 | 4.160 | 3.960 | 3.990 | 3.838 | 1,010 |
| 2022-05-05 | 4.200 | 4.220 | 4.120 | 4.120 | 3.963 | 127 |
| 2022-05-04 | 4.090 | 4.200 | 4.090 | 4.200 | 4.040 | 303 |
| 2022-05-03 | 4.100 | 4.150 | 4.090 | 4.090 | 3.934 | 3,177 |
| 2022-05-02 | 4.050 | 4.100 | 4.000 | 4.100 | 3.944 | 2,539 |
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.