Mg Internation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	8.380	8.380	8.380	8.380	7.356	225
2022-08-08	8.200	8.200	8.160	8.160	7.163	1,071
2022-08-05	8.120	8.200	8.120	8.200	7.198	2,329
2022-08-04	8.020	8.220	8.020	8.220	7.216	8,473
2022-08-03	8.980	8.980	8.800	8.800	7.725	5,808
2022-08-02	9.280	9.280	9.280	9.280	8.146	1,044
2022-08-01	9.300	9.440	9.300	9.440	8.287	3,863
2022-07-29	11.250	11.250	11.250	11.250	9.876	461
2022-07-28	11.200	11.250	11.200	11.250	9.876	106
2022-07-27	11.000	11.000	11.000	11.000	9.656	344
2022-07-26	11.000	11.000	11.000	11.000	9.656	475
2022-07-22	10.900	11.000	10.900	11.000	9.656	88
2022-07-21	10.850	10.850	10.850	10.850	9.525	283
2022-07-20	10.800	10.800	10.700	10.700	9.393	1,994
2022-07-19	10.700	10.700	10.700	10.700	9.393	12
2022-07-18	10.550	10.750	10.550	10.750	9.437	780
2022-07-15	10.000	10.200	10.000	10.200	8.954	257
2022-07-14	10.200	10.200	10.200	10.200	8.954	235
2022-07-13	10.400	10.400	10.300	10.300	9.042	2,430
2022-07-12	9.500	9.500	9.500	9.500	8.339	9,255
2022-07-11	9.860	9.860	9.680	9.680	8.497	26,453
2022-07-08	10.750	10.750	10.600	10.600	9.305	20,739
2022-07-07	11.000	11.000	11.000	11.000	9.656	1,380
2022-07-06	11.250	11.250	11.250	11.250	9.876	857
2022-07-05	11.400	11.400	11.400	11.400	10.007	483
2022-07-04	11.450	11.900	11.450	11.900	10.446	548
2022-07-01	12.000	12.000	12.000	12.000	10.534	189
2022-06-30	11.500	12.200	11.500	12.200	10.710	1,643
2022-06-29	11.800	11.800	11.800	11.800	10.358	1,337
2022-06-28	11.800	11.900	11.800	11.900	10.446	1,773
2022-06-27	12.500	12.500	12.000	12.000	10.534	2,320
2022-06-24	12.750	12.750	12.750	12.750	11.192	83
2022-06-23	12.100	12.100	12.100	12.100	10.622	300
2022-06-22	12.750	12.750	12.750	12.750	11.192	55
2022-06-21	12.800	12.800	12.500	12.500	10.973	814
2022-06-20	12.500	12.500	12.500	12.500	10.973	538
2022-06-17	12.000	12.500	12.000	12.500	10.973	498
2022-06-16	12.000	12.000	12.000	12.000	10.534	85
2022-06-15	12.600	12.600	12.550	12.550	11.017	141
2022-06-14	12.200	12.200	12.200	12.200	10.710	1,580
2022-06-13	12.200	12.200	12.100	12.100	10.622	1,817
2022-06-09	12.350	12.850	12.350	12.850	11.280	610
2022-06-08	12.900	12.900	12.900	12.900	11.324	150
2022-06-07	13.300	13.300	12.800	12.800	11.236	136
2022-06-06	13.250	13.250	13.250	13.250	11.631	290
2022-06-03	13.300	13.300	13.300	13.300	11.675	784
2022-06-02	13.150	13.150	13.150	13.150	11.544	24
2022-06-01	13.000	13.000	13.000	13.000	11.412	168
2022-05-31	13.000	13.000	13.000	13.000	11.412	578
2022-05-30	12.950	13.000	12.950	13.000	11.412	99
2022-05-27	12.900	12.950	12.900	12.950	11.368	802
2022-05-26	12.700	12.700	12.700	12.700	11.149	21
2022-05-25	12.500	12.500	12.500	12.500	10.973	239
2022-05-24	12.450	12.500	12.450	12.500	10.973	2,149
2022-05-23	12.200	12.450	12.200	12.450	10.929	512
2022-05-20	12.100	12.100	12.100	12.100	10.622	2,150
2022-05-19	11.600	11.900	11.600	11.900	10.446	604
2022-05-18	11.450	11.450	11.450	11.450	10.051	2,767
2022-05-17	11.400	11.400	11.250	11.250	9.876	1,355
2022-05-16	11.600	11.600	11.600	11.600	10.183	200

← NewerPage 17 of 20 · 1,166 trading daysOlder →

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.