Mg Internation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 7.840 | 7.840 | 7.840 | 7.840 | 6.882 | 158 |
| 2022-11-15 | 7.840 | 7.840 | 7.840 | 7.840 | 6.882 | 77 |
| 2022-11-14 | 7.840 | 7.840 | 7.840 | 7.840 | 6.882 | 41 |
| 2022-11-09 | 7.400 | 7.840 | 7.400 | 7.840 | 6.882 | 22 |
| 2022-11-08 | 7.860 | 7.860 | 7.860 | 7.860 | 6.900 | 61 |
| 2022-11-07 | 7.400 | 7.860 | 7.400 | 7.860 | 6.900 | 101 |
| 2022-11-03 | 7.900 | 7.900 | 7.900 | 7.900 | 6.935 | 7 |
| 2022-11-02 | 7.860 | 7.900 | 7.860 | 7.900 | 6.935 | 101 |
| 2022-10-31 | 7.900 | 7.900 | 7.900 | 7.900 | 6.935 | 227 |
| 2022-10-28 | 7.800 | 7.800 | 7.800 | 7.800 | 6.847 | 7 |
| 2022-10-27 | 7.640 | 7.800 | 7.640 | 7.800 | 6.847 | 156 |
| 2022-10-26 | 6.940 | 7.100 | 6.940 | 7.100 | 6.233 | 976 |
| 2022-10-25 | 7.100 | 7.100 | 7.060 | 7.060 | 6.198 | 94 |
| 2022-10-24 | 6.740 | 6.800 | 6.740 | 6.800 | 5.969 | 2,391 |
| 2022-10-21 | 6.580 | 6.600 | 6.580 | 6.600 | 5.794 | 3,602 |
| 2022-10-20 | 6.760 | 6.760 | 6.720 | 6.720 | 5.899 | 2,490 |
| 2022-10-19 | 5.960 | 7.100 | 5.960 | 7.100 | 6.233 | 6,267 |
| 2022-10-18 | 7.240 | 7.400 | 7.240 | 7.400 | 6.496 | 1,102 |
| 2022-10-17 | 7.400 | 7.780 | 7.400 | 7.780 | 6.830 | 330 |
| 2022-10-12 | 7.320 | 7.780 | 7.320 | 7.780 | 6.830 | 1,834 |
| 2022-10-11 | 7.800 | 7.800 | 7.800 | 7.800 | 6.847 | 25 |
| 2022-10-10 | 7.600 | 7.860 | 7.600 | 7.860 | 6.900 | 529 |
| 2022-10-07 | 7.880 | 7.880 | 7.880 | 7.880 | 6.917 | 186 |
| 2022-10-04 | 7.520 | 7.900 | 7.520 | 7.900 | 6.935 | 215 |
| 2022-10-03 | 7.560 | 7.560 | 7.500 | 7.500 | 6.584 | 5,542 |
| 2022-09-30 | 7.800 | 7.800 | 7.800 | 7.800 | 6.847 | 36 |
| 2022-09-29 | 7.900 | 7.900 | 7.900 | 7.900 | 6.935 | 1,754 |
| 2022-09-28 | 8.380 | 8.380 | 7.980 | 7.980 | 7.005 | 612 |
| 2022-09-27 | 8.420 | 8.420 | 8.420 | 8.420 | 7.391 | 26 |
| 2022-09-26 | 7.900 | 7.900 | 7.900 | 7.900 | 6.935 | 941 |
| 2022-09-23 | 8.000 | 8.600 | 8.000 | 8.600 | 7.549 | 1,402 |
| 2022-09-22 | 8.300 | 8.300 | 8.100 | 8.100 | 7.110 | 608 |
| 2022-09-21 | 8.200 | 8.540 | 8.200 | 8.540 | 7.497 | 252 |
| 2022-09-20 | 8.560 | 8.560 | 8.540 | 8.540 | 7.497 | 113 |
| 2022-09-19 | 8.320 | 8.560 | 8.320 | 8.560 | 7.514 | 303 |
| 2022-09-16 | 8.700 | 8.700 | 8.600 | 8.600 | 7.549 | 43 |
| 2022-09-15 | 8.400 | 8.700 | 8.400 | 8.700 | 7.637 | 83 |
| 2022-09-14 | 8.640 | 8.640 | 8.420 | 8.420 | 7.391 | 385 |
| 2022-09-09 | 8.700 | 8.700 | 8.700 | 8.700 | 7.637 | 700 |
| 2022-09-08 | 8.700 | 8.700 | 8.700 | 8.700 | 7.637 | 33 |
| 2022-09-07 | 8.040 | 8.040 | 8.020 | 8.020 | 7.040 | 1,937 |
| 2022-09-06 | 8.040 | 8.040 | 8.040 | 8.040 | 7.058 | 513 |
| 2022-09-05 | 8.200 | 8.200 | 8.200 | 8.200 | 7.198 | 1,100 |
| 2022-09-02 | 8.220 | 8.560 | 8.220 | 8.560 | 7.514 | 1,604 |
| 2022-09-01 | 8.200 | 8.580 | 8.200 | 8.580 | 7.532 | 1,573 |
| 2022-08-31 | 8.500 | 8.500 | 8.500 | 8.500 | 7.462 | 48 |
| 2022-08-30 | 8.700 | 8.700 | 8.700 | 8.700 | 7.637 | 25 |
| 2022-08-29 | 8.280 | 8.740 | 8.280 | 8.740 | 7.672 | 1,258 |
| 2022-08-26 | 8.400 | 8.400 | 8.400 | 8.400 | 7.374 | 2,344 |
| 2022-08-25 | 8.340 | 8.340 | 8.280 | 8.280 | 7.269 | 80 |
| 2022-08-24 | 8.200 | 8.420 | 8.200 | 8.420 | 7.391 | 294 |
| 2022-08-23 | 8.160 | 8.160 | 8.120 | 8.120 | 7.128 | 1,349 |
| 2022-08-22 | 8.320 | 8.320 | 8.200 | 8.200 | 7.198 | 2,568 |
| 2022-08-19 | 8.500 | 8.500 | 8.360 | 8.360 | 7.339 | 242 |
| 2022-08-18 | 8.500 | 8.500 | 8.500 | 8.500 | 7.462 | 375 |
| 2022-08-17 | 8.900 | 8.900 | 8.640 | 8.640 | 7.585 | 93 |
| 2022-08-16 | 8.900 | 8.900 | 8.340 | 8.340 | 7.321 | 381 |
| 2022-08-12 | 8.700 | 9.000 | 8.700 | 9.000 | 7.901 | 1,151 |
| 2022-08-11 | 8.400 | 8.700 | 8.400 | 8.700 | 7.637 | 2,017 |
| 2022-08-10 | 8.380 | 8.380 | 8.380 | 8.380 | 7.356 | 357 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-08 | 0.3400 EUR |
| 2023-09-21 | 0.3400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.