Medicon Hellas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.170 | 3.170 | 3.070 | 3.140 | 3.071 | 5,468 |
| 2024-02-14 | 3.190 | 3.190 | 3.090 | 3.100 | 3.032 | 4,067 |
| 2024-02-13 | 3.200 | 3.240 | 3.120 | 3.180 | 3.110 | 3,025 |
| 2024-02-12 | 3.220 | 3.220 | 3.130 | 3.160 | 3.090 | 3,992 |
| 2024-02-09 | 3.140 | 3.180 | 3.140 | 3.170 | 3.100 | 6,362 |
| 2024-02-08 | 3.210 | 3.210 | 3.120 | 3.180 | 3.110 | 684 |
| 2024-02-07 | 3.230 | 3.230 | 3.120 | 3.190 | 3.120 | 3,844 |
| 2024-02-06 | 3.190 | 3.220 | 3.100 | 3.170 | 3.100 | 6,575 |
| 2024-02-05 | 3.210 | 3.210 | 3.120 | 3.170 | 3.100 | 8,025 |
| 2024-02-02 | 3.230 | 3.230 | 3.100 | 3.180 | 3.110 | 2,368 |
| 2024-02-01 | 3.110 | 3.190 | 3.100 | 3.120 | 3.051 | 2,014 |
| 2024-01-31 | 3.200 | 3.200 | 3.100 | 3.180 | 3.110 | 8,254 |
| 2024-01-30 | 3.220 | 3.240 | 3.130 | 3.150 | 3.081 | 5,563 |
| 2024-01-29 | 3.170 | 3.190 | 3.140 | 3.160 | 3.090 | 9,745 |
| 2024-01-26 | 3.210 | 3.250 | 3.170 | 3.190 | 3.120 | 8,261 |
| 2024-01-25 | 3.280 | 3.280 | 3.160 | 3.260 | 3.188 | 5,641 |
| 2024-01-24 | 3.220 | 3.300 | 3.180 | 3.260 | 3.188 | 3,952 |
| 2024-01-23 | 3.300 | 3.300 | 3.160 | 3.220 | 3.149 | 3,897 |
| 2024-01-22 | 3.350 | 3.350 | 3.190 | 3.280 | 3.208 | 6,839 |
| 2024-01-19 | 3.320 | 3.330 | 3.220 | 3.280 | 3.208 | 1,158 |
| 2024-01-18 | 3.330 | 3.330 | 3.190 | 3.300 | 3.227 | 990 |
| 2024-01-17 | 3.220 | 3.320 | 3.180 | 3.250 | 3.178 | 1,465 |
| 2024-01-16 | 3.380 | 3.380 | 3.210 | 3.220 | 3.149 | 2,440 |
| 2024-01-15 | 3.410 | 3.410 | 3.280 | 3.280 | 3.208 | 4,279 |
| 2024-01-12 | 3.410 | 3.420 | 3.270 | 3.380 | 3.305 | 2,454 |
| 2024-01-11 | 3.430 | 3.470 | 3.320 | 3.340 | 3.266 | 3,861 |
| 2024-01-10 | 3.470 | 3.470 | 3.350 | 3.440 | 3.364 | 1,860 |
| 2024-01-09 | 3.420 | 3.490 | 3.400 | 3.400 | 3.325 | 11,857 |
| 2024-01-08 | 3.470 | 3.470 | 3.390 | 3.400 | 3.325 | 5,500 |
| 2024-01-05 | 3.430 | 3.430 | 3.360 | 3.390 | 3.315 | 8,251 |
| 2024-01-04 | 3.300 | 3.400 | 3.300 | 3.390 | 3.315 | 7,942 |
| 2024-01-03 | 3.340 | 3.340 | 3.230 | 3.340 | 3.266 | 6,388 |
| 2024-01-02 | 3.420 | 3.420 | 3.300 | 3.380 | 3.305 | 1,067 |
| 2023-12-29 | 3.380 | 3.380 | 3.210 | 3.330 | 3.257 | 4,224 |
| 2023-12-28 | 3.200 | 3.300 | 3.200 | 3.240 | 3.169 | 5,284 |
| 2023-12-27 | 3.460 | 3.460 | 3.230 | 3.290 | 3.217 | 1,844 |
| 2023-12-22 | 3.280 | 3.340 | 3.220 | 3.250 | 3.178 | 3,068 |
| 2023-12-21 | 3.450 | 3.450 | 3.220 | 3.350 | 3.276 | 6,226 |
| 2023-12-20 | 3.380 | 3.430 | 3.310 | 3.330 | 3.257 | 2,489 |
| 2023-12-19 | 3.340 | 3.460 | 3.300 | 3.400 | 3.325 | 1,833 |
| 2023-12-18 | 3.520 | 3.520 | 3.270 | 3.320 | 3.247 | 1,167 |
| 2023-12-15 | 3.520 | 3.520 | 3.320 | 3.320 | 3.247 | 342 |
| 2023-12-14 | 3.400 | 3.520 | 3.380 | 3.380 | 3.305 | 3,786 |
| 2023-12-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.462 | 2 |
| 2023-12-12 | 3.580 | 3.580 | 3.450 | 3.500 | 3.423 | 4,422 |
| 2023-12-11 | 3.570 | 3.570 | 3.570 | 3.570 | 3.491 | 9 |
| 2023-12-08 | 3.510 | 3.550 | 3.440 | 3.530 | 3.452 | 1,653 |
| 2023-12-07 | 3.360 | 3.480 | 3.350 | 3.480 | 3.403 | 8,109 |
| 2023-12-06 | 3.490 | 3.490 | 3.180 | 3.350 | 3.276 | 6,626 |
| 2023-12-05 | 3.240 | 3.350 | 3.200 | 3.350 | 3.276 | 5,632 |
| 2023-12-04 | 3.340 | 3.370 | 3.300 | 3.300 | 3.227 | 6,081 |
| 2023-12-01 | 3.480 | 3.480 | 3.340 | 3.340 | 3.266 | 2,845 |
| 2023-11-30 | 3.460 | 3.460 | 3.340 | 3.390 | 3.315 | 10,131 |
| 2023-11-29 | 3.520 | 3.520 | 3.370 | 3.410 | 3.335 | 5,253 |
| 2023-11-28 | 3.490 | 3.490 | 3.400 | 3.450 | 3.374 | 517 |
| 2023-11-27 | 3.540 | 3.540 | 3.400 | 3.440 | 3.364 | 9,045 |
| 2023-11-24 | 3.520 | 3.520 | 3.380 | 3.490 | 3.413 | 2,036 |
| 2023-11-23 | 3.540 | 3.540 | 3.420 | 3.480 | 3.403 | 2,129 |
| 2023-11-22 | 3.500 | 3.500 | 3.360 | 3.460 | 3.384 | 1,959 |
| 2023-11-21 | 3.570 | 3.600 | 3.340 | 3.340 | 3.266 | 4,943 |
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.