Medicon Hellas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 2.990 | 2.990 | 2.900 | 2.940 | 2.875 | 535 |
| 2024-05-20 | 2.900 | 2.970 | 2.900 | 2.970 | 2.905 | 1,208 |
| 2024-05-17 | 2.980 | 2.990 | 2.880 | 2.990 | 2.924 | 3,263 |
| 2024-05-16 | 2.980 | 2.980 | 2.890 | 2.900 | 2.836 | 8,263 |
| 2024-05-15 | 3.000 | 3.000 | 2.970 | 2.980 | 2.914 | 805 |
| 2024-05-14 | 2.990 | 2.990 | 2.990 | 2.990 | 2.924 | 9 |
| 2024-05-13 | 2.950 | 2.970 | 2.950 | 2.970 | 2.905 | 2,276 |
| 2024-05-10 | 2.980 | 2.980 | 2.880 | 2.970 | 2.905 | 1,188 |
| 2024-05-09 | 2.980 | 2.980 | 2.860 | 2.960 | 2.895 | 2,089 |
| 2024-05-08 | 2.990 | 2.990 | 2.910 | 2.930 | 2.865 | 2,434 |
| 2024-05-02 | 3.030 | 3.030 | 2.890 | 2.960 | 2.895 | 5,888 |
| 2024-04-30 | 3.000 | 3.010 | 2.920 | 3.000 | 2.934 | 10,499 |
| 2024-04-29 | 3.030 | 3.030 | 2.960 | 2.990 | 2.924 | 8,895 |
| 2024-04-26 | 2.980 | 3.050 | 2.890 | 3.000 | 2.934 | 19,674 |
| 2024-04-25 | 2.870 | 2.960 | 2.850 | 2.870 | 2.807 | 2,943 |
| 2024-04-24 | 2.960 | 2.960 | 2.880 | 2.950 | 2.885 | 649 |
| 2024-04-23 | 2.950 | 2.950 | 2.870 | 2.920 | 2.856 | 4,735 |
| 2024-04-22 | 2.970 | 2.970 | 2.920 | 2.950 | 2.885 | 1,814 |
| 2024-04-19 | 2.930 | 2.970 | 2.850 | 2.850 | 2.787 | 7,780 |
| 2024-04-18 | 2.960 | 2.960 | 2.890 | 2.940 | 2.875 | 1,266 |
| 2024-04-17 | 2.890 | 2.980 | 2.890 | 2.900 | 2.836 | 225 |
| 2024-04-16 | 2.920 | 2.920 | 2.810 | 2.880 | 2.817 | 4,333 |
| 2024-04-15 | 2.910 | 2.950 | 2.860 | 2.920 | 2.856 | 2,260 |
| 2024-04-12 | 3.060 | 3.060 | 2.880 | 2.990 | 2.924 | 3,240 |
| 2024-04-11 | 3.040 | 3.060 | 2.970 | 3.020 | 2.953 | 11,538 |
| 2024-04-10 | 3.020 | 3.020 | 2.940 | 2.950 | 2.885 | 3,213 |
| 2024-04-09 | 2.950 | 2.980 | 2.920 | 2.960 | 2.895 | 3,067 |
| 2024-04-08 | 3.000 | 3.000 | 2.950 | 2.980 | 2.914 | 6,163 |
| 2024-04-05 | 2.960 | 3.000 | 2.870 | 2.990 | 2.924 | 14,468 |
| 2024-04-04 | 3.000 | 3.050 | 2.960 | 3.010 | 2.944 | 3,833 |
| 2024-04-03 | 2.980 | 3.000 | 2.960 | 3.000 | 2.934 | 513 |
| 2024-04-02 | 3.050 | 3.060 | 2.990 | 2.990 | 2.924 | 2,979 |
| 2024-03-28 | 3.100 | 3.100 | 3.020 | 3.070 | 3.002 | 2,443 |
| 2024-03-27 | 3.140 | 3.140 | 2.990 | 3.090 | 3.022 | 2,017 |
| 2024-03-26 | 3.110 | 3.110 | 3.110 | 3.110 | 3.041 | 0 |
| 2024-03-22 | 3.010 | 3.110 | 3.010 | 3.110 | 3.041 | 1,728 |
| 2024-03-21 | 3.110 | 3.110 | 3.040 | 3.100 | 3.032 | 1,633 |
| 2024-03-20 | 3.020 | 3.090 | 3.000 | 3.070 | 3.002 | 7,589 |
| 2024-03-19 | 3.100 | 3.100 | 3.000 | 3.030 | 2.963 | 6,199 |
| 2024-03-15 | 3.100 | 3.100 | 3.020 | 3.070 | 3.002 | 4,667 |
| 2024-03-14 | 3.120 | 3.120 | 3.050 | 3.090 | 3.022 | 745 |
| 2024-03-13 | 3.120 | 3.120 | 3.050 | 3.090 | 3.022 | 6,408 |
| 2024-03-12 | 3.150 | 3.150 | 3.030 | 3.090 | 3.022 | 7,290 |
| 2024-03-11 | 3.060 | 3.150 | 3.060 | 3.110 | 3.041 | 1,449 |
| 2024-03-08 | 3.160 | 3.160 | 3.070 | 3.150 | 3.081 | 1,153 |
| 2024-03-07 | 3.160 | 3.160 | 3.060 | 3.100 | 3.032 | 2,691 |
| 2024-03-06 | 3.130 | 3.160 | 3.080 | 3.120 | 3.051 | 2,202 |
| 2024-03-05 | 3.130 | 3.130 | 3.050 | 3.130 | 3.061 | 4,208 |
| 2024-03-04 | 3.110 | 3.160 | 3.090 | 3.090 | 3.022 | 3,808 |
| 2024-03-01 | 3.070 | 3.130 | 3.060 | 3.100 | 3.032 | 3,669 |
| 2024-02-29 | 3.150 | 3.150 | 3.070 | 3.070 | 3.002 | 2,215 |
| 2024-02-28 | 3.070 | 3.140 | 3.040 | 3.100 | 3.032 | 5,114 |
| 2024-02-27 | 3.160 | 3.160 | 3.100 | 3.110 | 3.041 | 333 |
| 2024-02-26 | 3.100 | 3.140 | 3.080 | 3.110 | 3.041 | 3,363 |
| 2024-02-23 | 3.100 | 3.150 | 3.090 | 3.150 | 3.081 | 706 |
| 2024-02-22 | 3.080 | 3.160 | 3.070 | 3.150 | 3.081 | 770 |
| 2024-02-21 | 3.130 | 3.170 | 3.110 | 3.160 | 3.090 | 1,497 |
| 2024-02-20 | 3.190 | 3.190 | 3.130 | 3.180 | 3.110 | 1,008 |
| 2024-02-19 | 3.180 | 3.180 | 3.090 | 3.180 | 3.110 | 6,676 |
| 2024-02-16 | 3.120 | 3.170 | 3.100 | 3.160 | 3.090 | 861 |
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.