Media Lab SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,630 |
| 2025-11-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,630 |
| 2025-11-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,078 |
| 2025-11-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25 |
| 2025-11-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,316 |
| 2025-11-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2025-10-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2025-10-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2025-10-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2025-10-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2025-10-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 40 |
| 2025-10-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2025-10-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 13 |
| 2025-10-03 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 10,000 |
| 2025-10-02 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 148 |
| 2025-10-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 142 |
| 2025-09-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 160 |
| 2025-09-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 66 |
| 2025-09-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 65 |
| 2025-09-09 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 56 |
| 2025-09-05 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 50 |
| 2025-09-04 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 50 |
| 2025-09-03 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 100 |
| 2025-09-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 398 |
| 2025-08-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 150 |
| 2025-08-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 40 |
| 2025-08-08 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 100 |
| 2025-08-06 | 2.860 | 3.380 | 2.860 | 3.380 | 3.380 | 302 |
| 2025-08-05 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 21 |
| 2025-07-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 10 |
| 2025-07-15 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 500 |
| 2025-07-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 150 |
| 2025-07-08 | 3.020 | 3.120 | 3.020 | 3.120 | 3.120 | 2,190 |
| 2025-07-07 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 11 |
| 2025-07-04 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 20 |
| 2025-07-03 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 10 |
| 2025-07-02 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 1,701 |
| 2025-06-16 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 5 |
| 2025-06-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 20 |
| 2025-05-28 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 15 |
| 2025-05-22 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 50 |
| 2025-05-19 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 20,000 |
| 2025-05-16 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 10 |
| 2025-05-06 | 2.220 | 2.220 | 2.200 | 2.200 | 2.200 | 2,101 |
| 2025-05-05 | 2.220 | 2.220 | 2.200 | 2.200 | 2.200 | 2,570 |
| 2025-05-02 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 35 |
| 2025-04-30 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 10 |
| 2025-04-23 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 2,300 |
| 2025-04-22 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 1 |
| 2025-04-10 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 100 |
| 2025-04-07 | 2.160 | 2.160 | 2.160 | 2.160 | 1.991 | 20 |
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.