Medicon Hellas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 3.530 | 3.600 | 3.500 | 3.540 | 3.462 | 3,327 |
| 2023-11-17 | 3.660 | 3.660 | 3.500 | 3.570 | 3.491 | 5,431 |
| 2023-11-16 | 3.600 | 3.630 | 3.480 | 3.630 | 3.550 | 4,160 |
| 2023-11-15 | 3.430 | 3.580 | 3.430 | 3.580 | 3.501 | 4,385 |
| 2023-11-14 | 3.450 | 3.580 | 3.300 | 3.550 | 3.472 | 16,900 |
| 2023-11-13 | 3.400 | 3.470 | 3.320 | 3.440 | 3.364 | 3,100 |
| 2023-11-10 | 3.520 | 3.520 | 3.310 | 3.420 | 3.345 | 6,006 |
| 2023-11-09 | 3.490 | 3.490 | 3.490 | 3.490 | 3.413 | 51 |
| 2023-11-08 | 3.500 | 3.510 | 3.370 | 3.420 | 3.345 | 7,622 |
| 2023-11-07 | 3.200 | 3.570 | 3.200 | 3.500 | 3.423 | 28,345 |
| 2023-11-06 | 3.160 | 3.190 | 3.140 | 3.150 | 3.081 | 6,469 |
| 2023-11-03 | 3.160 | 3.160 | 3.090 | 3.130 | 3.061 | 1,026 |
| 2023-11-02 | 3.050 | 3.130 | 3.050 | 3.130 | 3.061 | 7,991 |
| 2023-11-01 | 3.030 | 3.030 | 2.950 | 3.010 | 2.944 | 2,297 |
| 2023-10-31 | 2.990 | 3.050 | 2.980 | 2.980 | 2.914 | 4,140 |
| 2023-10-30 | 3.000 | 3.000 | 2.950 | 2.990 | 2.924 | 3,818 |
| 2023-10-27 | 3.030 | 3.030 | 2.950 | 2.990 | 2.924 | 1,506 |
| 2023-10-26 | 3.060 | 3.060 | 2.940 | 2.990 | 2.924 | 1,910 |
| 2023-10-25 | 3.000 | 3.030 | 2.950 | 3.020 | 2.953 | 5,845 |
| 2023-10-24 | 3.040 | 3.040 | 2.900 | 2.980 | 2.914 | 6,118 |
| 2023-10-23 | 3.040 | 3.040 | 2.950 | 2.950 | 2.885 | 4,009 |
| 2023-10-20 | 2.960 | 3.070 | 2.960 | 2.980 | 2.914 | 5,674 |
| 2023-10-19 | 3.100 | 3.100 | 3.010 | 3.090 | 3.022 | 2,223 |
| 2023-10-18 | 3.060 | 3.100 | 3.020 | 3.100 | 3.032 | 1,401 |
| 2023-10-17 | 3.170 | 3.230 | 3.070 | 3.120 | 3.051 | 4,242 |
| 2023-10-16 | 3.120 | 3.220 | 3.060 | 3.200 | 3.129 | 14,907 |
| 2023-10-13 | 2.990 | 3.110 | 2.940 | 3.100 | 3.032 | 36,517 |
| 2023-10-12 | 2.900 | 3.030 | 2.840 | 2.940 | 2.875 | 34,363 |
| 2023-10-11 | 2.940 | 2.950 | 2.910 | 2.910 | 2.846 | 5,097 |
| 2023-10-10 | 2.950 | 3.000 | 2.880 | 2.940 | 2.875 | 18,598 |
| 2023-10-09 | 3.000 | 3.010 | 2.840 | 2.900 | 2.836 | 18,523 |
| 2023-10-06 | 3.040 | 3.120 | 2.950 | 3.070 | 3.002 | 6,651 |
| 2023-10-05 | 3.200 | 3.200 | 3.080 | 3.110 | 3.041 | 8,701 |
| 2023-10-04 | 3.150 | 3.250 | 3.150 | 3.240 | 3.169 | 2,832 |
| 2023-10-03 | 3.210 | 3.270 | 3.190 | 3.250 | 3.178 | 2,329 |
| 2023-10-02 | 3.320 | 3.330 | 3.310 | 3.320 | 3.247 | 253 |
| 2023-09-29 | 3.240 | 3.280 | 3.150 | 3.280 | 3.208 | 5,665 |
| 2023-09-28 | 3.380 | 3.380 | 3.190 | 3.270 | 3.198 | 4,962 |
| 2023-09-27 | 3.430 | 3.430 | 3.260 | 3.320 | 3.247 | 2,004 |
| 2023-09-26 | 3.330 | 3.400 | 3.320 | 3.350 | 3.276 | 4,139 |
| 2023-09-25 | 3.570 | 3.570 | 3.310 | 3.420 | 3.345 | 2,884 |
| 2023-09-22 | 3.220 | 3.470 | 3.220 | 3.430 | 3.354 | 5,990 |
| 2023-09-21 | 3.220 | 3.380 | 3.220 | 3.350 | 3.276 | 8,997 |
| 2023-09-20 | 3.310 | 3.460 | 3.280 | 3.280 | 3.208 | 4,374 |
| 2023-09-19 | 3.420 | 3.470 | 3.300 | 3.400 | 3.325 | 6,907 |
| 2023-09-18 | 3.550 | 3.640 | 3.400 | 3.490 | 3.413 | 5,821 |
| 2023-09-15 | 3.430 | 3.580 | 3.430 | 3.490 | 3.413 | 4,942 |
| 2023-09-14 | 3.720 | 3.720 | 3.370 | 3.430 | 3.354 | 7,303 |
| 2023-09-13 | 3.400 | 3.590 | 3.400 | 3.450 | 3.374 | 2,443 |
| 2023-09-12 | 3.600 | 3.670 | 3.500 | 3.590 | 3.511 | 3,404 |
| 2023-09-11 | 3.600 | 3.680 | 3.580 | 3.630 | 3.550 | 5,521 |
| 2023-09-08 | 3.490 | 3.600 | 3.470 | 3.600 | 3.521 | 15,564 |
| 2023-09-07 | 3.820 | 3.820 | 3.410 | 3.600 | 3.521 | 26,220 |
| 2023-09-06 | 3.840 | 3.840 | 3.660 | 3.780 | 3.697 | 8,619 |
| 2023-09-05 | 3.880 | 3.880 | 3.700 | 3.780 | 3.697 | 14,679 |
| 2023-09-04 | 3.900 | 3.900 | 3.770 | 3.850 | 3.765 | 10,010 |
| 2023-09-01 | 4.050 | 4.080 | 3.870 | 3.880 | 3.794 | 22,556 |
| 2023-08-31 | 4.050 | 4.060 | 4.010 | 4.060 | 3.970 | 10,556 |
| 2023-08-30 | 4.150 | 4.150 | 4.050 | 4.100 | 4.010 | 5,120 |
| 2023-08-29 | 4.130 | 4.130 | 4.060 | 4.100 | 4.010 | 11,357 |
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.