Mg Internation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	11.500	11.600	11.500	11.600	10.183	4,356
2022-05-12	11.600	11.600	11.600	11.600	10.183	594
2022-05-11	11.700	12.050	11.700	12.050	10.578	1,192
2022-05-10	11.600	11.950	11.600	11.950	10.490	1,086
2022-05-09	11.950	11.950	11.950	11.950	10.490	1,298
2022-05-06	11.950	11.950	11.950	11.950	10.490	795
2022-05-05	11.950	11.950	11.950	11.950	10.490	850
2022-05-04	11.900	11.900	11.800	11.800	10.358	2,131
2022-05-03	11.900	11.900	11.900	11.900	10.446	447
2022-05-02	11.900	11.900	11.900	11.900	10.446	1,387
2022-04-29	11.900	11.900	11.900	11.900	10.446	704
2022-04-28	11.900	11.900	11.900	11.900	10.446	1,010
2022-04-27	11.600	11.900	11.600	11.900	10.446	3,536
2022-04-26	11.900	11.900	11.900	11.900	10.446	1
2022-04-25	11.900	11.900	11.500	11.500	10.095	81
2022-04-22	11.500	11.600	11.500	11.600	10.183	916
2022-04-21	11.700	11.700	11.700	11.700	10.271	504
2022-04-20	11.450	11.850	11.450	11.850	10.402	772
2022-04-19	11.600	11.600	11.450	11.450	10.051	1,623
2022-04-14	11.900	11.900	11.450	11.450	10.051	1,040
2022-04-13	11.900	11.900	11.900	11.900	10.446	1,801
2022-04-12	12.300	12.300	12.200	12.200	10.710	70
2022-04-11	12.200	12.200	12.000	12.000	10.534	241
2022-04-08	11.800	11.800	11.800	11.800	10.358	369
2022-04-07	12.150	12.150	11.800	11.800	10.358	182
2022-04-06	12.500	12.500	12.000	12.000	10.534	279
2022-04-05	12.100	12.150	12.100	12.150	10.666	345
2022-04-04	11.900	12.100	11.900	12.100	10.622	1,081
2022-04-01	12.900	12.900	11.700	11.700	10.271	1,101
2022-03-31	12.600	12.600	11.600	11.600	10.183	290
2022-03-30	12.500	12.500	12.500	12.500	10.973	941
2022-03-29	12.500	12.500	12.000	12.000	10.534	4,083
2022-03-28	12.400	12.400	12.400	12.400	10.885	57
2022-03-25	12.500	12.500	12.500	12.500	10.973	2,382
2022-03-24	12.500	12.500	12.500	12.500	10.973	173
2022-03-23	12.400	12.500	12.400	12.500	10.973	1,217
2022-03-22	12.000	12.500	12.000	12.500	10.973	943
2022-03-21	12.400	12.400	12.000	12.000	10.534	216
2022-03-18	12.500	12.500	12.500	12.500	10.973	646
2022-03-17	12.500	12.500	12.500	12.500	10.973	232
2022-03-16	12.200	12.200	12.200	12.200	10.710	339
2022-03-15	12.700	12.700	12.100	12.100	10.622	2,418
2022-03-14	12.800	12.800	12.800	12.800	11.236	733
2022-03-11	12.800	12.800	12.800	12.800	11.236	1,358
2022-03-10	12.500	12.700	12.500	12.700	11.149	40,407
2022-03-09	12.100	12.500	12.100	12.500	10.973	978
2022-03-08	11.800	11.800	11.800	11.800	10.358	4,709
2022-03-07	12.000	12.000	12.000	12.000	10.534	1,424
2022-03-04	13.400	13.400	13.400	13.400	11.763	1,157
2022-03-03	12.500	13.000	12.500	13.000	11.412	10,026
2022-03-02	12.100	12.500	12.100	12.500	10.973	1,090
2022-03-01	12.400	12.400	12.300	12.300	10.797	3,227
2022-02-28	12.000	12.300	12.000	12.300	10.797	799
2022-02-25	12.000	12.300	12.000	12.300	10.797	1,516
2022-02-24	12.400	12.400	12.000	12.000	10.534	621
2022-02-23	13.000	13.000	13.000	13.000	11.412	840
2022-02-22	13.000	13.000	13.000	13.000	11.412	174
2022-02-21	12.800	12.800	12.800	12.800	11.236	293
2022-02-18	12.800	12.900	12.800	12.900	11.324	1,004
2022-02-17	13.100	13.200	13.100	13.200	11.587	225

← NewerPage 18 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.