Media Lab SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3,161 |
| 2026-02-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3,161 |
| 2026-02-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3,161 |
| 2026-01-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3,161 |
| 2026-01-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3,591 |
| 2026-01-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-01-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2,345 |
| 2026-01-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1 |
| 2026-01-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1 |
| 2026-01-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1 |
| 2026-01-21 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 13 |
| 2026-01-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 13 |
| 2026-01-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-01-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-01-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-01-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-01-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 13 |
| 2026-01-12 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 15 |
| 2026-01-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 15 |
| 2026-01-08 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 15 |
| 2026-01-07 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 15 |
| 2026-01-06 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 15 |
| 2026-01-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 15 |
| 2026-01-02 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 15 |
| 2025-12-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 15 |
| 2025-12-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 15 |
| 2025-12-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2025-12-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2025-12-23 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2025-12-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2025-12-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2025-12-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2025-12-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-12-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10 |
| 2025-12-15 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-12-12 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 5 |
| 2025-12-11 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 126 |
| 2025-12-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 120 |
| 2025-12-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 120 |
| 2025-12-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 120 |
| 2025-12-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 120 |
| 2025-12-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 120 |
| 2025-12-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 120 |
| 2025-12-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 120 |
| 2025-12-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3 |
| 2025-11-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3 |
| 2025-11-27 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3 |
| 2025-11-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3 |
| 2025-11-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3 |
| 2025-11-24 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 400 |
| 2025-11-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25 |
| 2025-11-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25 |
| 2025-11-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25 |
| 2025-11-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25 |
| 2025-11-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25 |
| 2025-11-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25 |
| 2025-11-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25 |
| 2025-11-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25 |
| 2025-11-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,315 |
| 2025-11-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-08 | 0.1688 EUR |
| 2024-10-16 | 0.0359 EUR |
| 2024-01-12 | 0.0156 EUR |
| 2022-06-03 | 0.0380 EUR |
| 2021-06-22 | 0.0422 EUR |
| 2020-06-11 | 0.0253 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.