Media Lab SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-01	2.160	2.160	2.160	2.160	1.991	100
2025-02-06	2.220	2.220	2.220	2.220	2.047	2
2024-12-23	2.220	2.220	2.220	2.220	2.047	5
2024-12-10	2.220	2.220	2.220	2.220	2.047	164
2024-11-28	2.220	2.220	2.220	2.220	2.047	1,250
2024-11-20	2.200	2.200	2.200	2.200	2.028	2,010
2024-11-19	2.200	2.200	2.200	2.200	2.028	2,100
2024-11-18	2.200	2.200	2.200	2.200	2.028	2,000
2024-11-08	2.220	2.220	2.220	2.220	2.047	1,876
2024-11-07	2.220	2.220	2.220	2.220	2.047	638
2024-11-01	1.710	1.710	1.710	1.710	1.576	250
2024-10-31	1.600	1.600	1.600	1.600	1.475	300
2024-10-30	1.460	1.460	1.460	1.460	1.346	450
2024-10-29	1.340	1.340	1.340	1.340	1.235	350
2024-10-28	1.200	1.200	1.200	1.200	1.106	250
2024-10-25	1.110	1.110	1.110	1.110	1.023	3,400
2024-10-21	1.010	1.010	1.010	1.010	0.931	7,872
2024-10-18	0.960	0.960	0.960	0.960	0.885	36,400
2024-10-11	0.960	0.960	0.960	0.960	0.852	300
2024-10-09	1.100	1.100	1.100	1.100	0.976	750
2024-09-18	1.100	1.100	1.100	1.100	0.976	100
2024-07-19	1.100	1.100	1.100	1.100	0.976	2,576
2024-07-12	1.040	1.040	1.040	1.040	0.923	53
2024-07-09	1.100	1.100	1.100	1.100	0.976	1,726
2024-07-08	1.100	1.100	1.100	1.100	0.976	5,802
2024-07-05	1.100	1.100	1.100	1.100	0.976	19,472
2024-06-28	1.100	1.100	1.100	1.100	0.976	7,403
2024-06-25	1.040	1.100	1.040	1.100	0.976	8,048
2024-06-14	1.040	1.040	1.040	1.040	0.923	4,786
2024-01-18	1.040	1.040	1.040	1.040	0.923	8
2024-01-17	1.050	1.050	1.050	1.050	0.932	20
2024-01-15	1.070	1.070	1.070	1.070	0.950	38,100
2024-01-09	1.200	1.200	1.200	1.200	1.049	100
2023-07-03	1.200	1.200	1.200	1.200	1.049	55
2023-06-30	1.200	1.200	1.200	1.200	1.049	200
2023-06-16	1.260	1.260	1.260	1.260	1.102	234
2023-05-24	1.340	1.340	1.340	1.340	1.172	3
2023-03-20	1.390	1.390	1.390	1.390	1.216	1
2022-11-28	1.510	1.510	1.510	1.510	1.320	10
2022-11-25	1.510	1.510	1.510	1.510	1.320	10
2022-11-02	1.520	1.520	1.520	1.520	1.329	147
2022-08-11	1.520	1.520	1.520	1.520	1.329	475
2022-07-20	1.390	1.390	1.390	1.390	1.216	250
2022-06-28	1.460	1.460	1.460	1.460	1.277	250
2022-06-27	1.460	1.460	1.460	1.460	1.277	10
2022-05-23	1.300	1.300	1.300	1.300	1.107	475
2022-04-07	1.200	1.200	1.200	1.200	1.022	975
2022-03-30	1.100	1.100	1.100	1.100	0.937	2,358
2022-03-29	1.060	1.060	1.060	1.060	0.903	50
2022-03-11	0.960	0.965	0.960	0.965	0.822	1,526
2022-03-10	0.950	0.950	0.950	0.950	0.809	1,000
2022-03-09	0.900	0.900	0.900	0.900	0.767	1,514
2022-02-08	1.070	1.070	1.070	1.070	0.911	10
2022-02-01	1.070	1.070	1.070	1.070	0.911	119
2022-01-28	1.000	1.000	1.000	1.000	0.852	49
2022-01-24	1.000	1.000	1.000	1.000	0.852	851
2022-01-21	1.000	1.000	1.000	1.000	0.852	100
2022-01-10	0.975	0.975	0.975	0.975	0.830	105
2022-01-05	0.970	0.970	0.970	0.970	0.826	200
2021-12-30	0.975	0.975	0.975	0.975	0.830	510

← NewerPage 6 of 7 · 370 trading daysOlder →

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.