Medicon Hellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.490	2.490	2.490	2.490	2.490	8
2024-08-13	2.510	2.510	2.390	2.440	2.440	544
2024-08-12	2.510	2.510	2.370	2.440	2.440	829
2024-08-09	2.490	2.510	2.440	2.500	2.500	1,057
2024-08-08	2.430	2.480	2.390	2.450	2.450	3,940
2024-08-07	2.430	2.430	2.400	2.400	2.400	1,143
2024-08-06	2.480	2.480	2.310	2.340	2.340	18,531
2024-08-05	2.510	2.650	2.340	2.440	2.440	7,183
2024-08-02	2.610	2.610	2.580	2.600	2.600	1,032
2024-08-01	2.710	2.710	2.580	2.610	2.610	16,194
2024-07-31	2.610	2.700	2.600	2.610	2.610	275
2024-07-30	2.720	2.730	2.650	2.710	2.710	239
2024-07-29	2.630	2.720	2.590	2.710	2.710	1,583
2024-07-26	2.660	2.730	2.660	2.720	2.720	463
2024-07-25	2.650	2.690	2.580	2.670	2.670	1,977
2024-07-24	2.700	2.720	2.600	2.690	2.690	1,327
2024-07-23	2.710	2.720	2.610	2.720	2.720	301
2024-07-22	2.640	2.680	2.600	2.670	2.670	4,502
2024-07-19	2.640	2.640	2.640	2.640	2.640	2
2024-07-18	2.610	2.640	2.580	2.640	2.640	1,695
2024-07-17	2.630	2.660	2.590	2.610	2.610	1,838
2024-07-16	2.680	2.690	2.680	2.690	2.690	405
2024-07-15	2.720	2.720	2.670	2.690	2.690	794
2024-07-12	2.720	2.720	2.660	2.720	2.660	1,697
2024-07-11	2.710	2.730	2.640	2.720	2.660	2,734
2024-07-10	2.710	2.710	2.710	2.710	2.650	200
2024-07-09	2.690	2.700	2.630	2.700	2.640	7,971
2024-07-08	2.620	2.690	2.610	2.630	2.572	1,327
2024-07-05	2.690	2.690	2.640	2.640	2.582	614
2024-07-04	2.640	2.750	2.630	2.640	2.582	5,153
2024-07-03	2.700	2.700	2.630	2.670	2.611	8,755
2024-07-02	2.830	2.830	2.690	2.700	2.640	1,355
2024-07-01	2.680	2.820	2.680	2.820	2.758	2,442
2024-06-28	2.830	2.830	2.700	2.790	2.729	1,257
2024-06-27	2.720	2.770	2.670	2.730	2.670	8,016
2024-06-26	2.840	2.840	2.840	2.840	2.777	0
2024-06-25	2.840	2.840	2.840	2.840	2.777	0
2024-06-21	2.840	2.840	2.840	2.840	2.777	4
2024-06-20	2.800	2.800	2.800	2.800	2.738	116
2024-06-19	2.870	2.870	2.870	2.870	2.807	4
2024-06-18	2.800	2.870	2.800	2.800	2.738	31
2024-06-17	2.830	2.830	2.830	2.830	2.768	6
2024-06-14	2.810	2.820	2.670	2.750	2.689	1,644
2024-06-13	2.800	2.870	2.760	2.780	2.719	1,415
2024-06-12	2.890	2.900	2.820	2.880	2.817	461
2024-06-11	2.870	2.910	2.800	2.910	2.846	753
2024-06-10	2.780	2.860	2.780	2.860	2.797	75
2024-06-07	2.860	2.870	2.790	2.870	2.807	654
2024-06-06	2.880	2.880	2.790	2.820	2.758	6,711
2024-06-05	2.890	2.890	2.790	2.850	2.787	986
2024-06-04	2.920	2.920	2.790	2.840	2.777	1,348
2024-06-03	2.940	2.940	2.800	2.830	2.768	18,309
2024-05-31	2.930	2.940	2.930	2.930	2.865	307
2024-05-30	2.900	2.930	2.900	2.920	2.856	63
2024-05-29	2.940	2.940	2.840	2.850	2.787	721
2024-05-28	3.020	3.020	2.840	2.900	2.836	2,837
2024-05-27	3.000	3.000	3.000	3.000	2.934	2
2024-05-24	2.910	2.940	2.850	2.940	2.875	2,709
2024-05-23	2.990	2.990	2.990	2.990	2.924	2
2024-05-22	2.980	2.980	2.880	2.890	2.826	2,319

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.0400 EUR
2023-03-01	0.1131 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.