Medicon Hellas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 4.130 | 4.130 | 4.060 | 4.100 | 4.010 | 11,357 |
| 2023-08-28 | 4.150 | 4.150 | 4.020 | 4.060 | 3.970 | 20,923 |
| 2023-08-25 | 4.180 | 4.180 | 4.070 | 4.070 | 3.980 | 16,163 |
| 2023-08-24 | 4.190 | 4.210 | 4.140 | 4.180 | 4.088 | 15,899 |
| 2023-08-23 | 4.180 | 4.290 | 4.130 | 4.130 | 4.039 | 141,473 |
| 2023-08-22 | 4.140 | 4.180 | 4.090 | 4.090 | 4.000 | 171,795 |
| 2023-08-21 | 4.300 | 4.300 | 4.100 | 4.220 | 4.127 | 19,827 |
| 2023-08-18 | 4.330 | 4.330 | 4.070 | 4.240 | 4.147 | 32,318 |
| 2023-08-17 | 4.230 | 4.370 | 4.220 | 4.270 | 4.176 | 37,268 |
| 2023-08-16 | 4.000 | 4.230 | 3.970 | 4.230 | 4.137 | 68,600 |
| 2023-08-14 | 3.980 | 4.070 | 3.980 | 4.000 | 3.912 | 55,966 |
| 2023-08-11 | 4.350 | 4.350 | 4.060 | 4.070 | 3.980 | 32,256 |
| 2023-08-10 | 4.380 | 4.380 | 4.280 | 4.330 | 4.235 | 12,538 |
| 2023-08-09 | 4.200 | 4.320 | 4.200 | 4.300 | 4.205 | 51,759 |
| 2023-08-08 | 4.340 | 4.400 | 4.210 | 4.270 | 4.176 | 99,481 |
| 2023-08-07 | 4.130 | 4.300 | 4.120 | 4.270 | 4.176 | 55,006 |
| 2023-08-04 | 4.120 | 4.140 | 4.000 | 4.070 | 3.980 | 26,015 |
| 2023-08-03 | 4.000 | 4.170 | 3.960 | 4.110 | 4.019 | 52,225 |
| 2023-08-02 | 3.740 | 3.980 | 3.720 | 3.960 | 3.873 | 43,634 |
| 2023-08-01 | 3.560 | 3.800 | 3.560 | 3.750 | 3.667 | 32,978 |
| 2023-07-31 | 3.590 | 3.600 | 3.530 | 3.580 | 3.501 | 26,881 |
| 2023-07-28 | 3.640 | 3.640 | 3.530 | 3.590 | 3.511 | 5,533 |
| 2023-07-27 | 3.620 | 3.640 | 3.540 | 3.590 | 3.511 | 17,180 |
| 2023-07-26 | 3.620 | 3.620 | 3.620 | 3.620 | 3.540 | 2,200 |
| 2023-07-25 | 3.600 | 3.640 | 3.500 | 3.640 | 3.560 | 19,526 |
| 2023-07-24 | 3.470 | 3.600 | 3.470 | 3.590 | 3.511 | 1,305 |
| 2023-07-21 | 3.590 | 3.600 | 3.500 | 3.580 | 3.501 | 4,263 |
| 2023-07-20 | 3.500 | 3.590 | 3.500 | 3.590 | 3.511 | 6,849 |
| 2023-07-19 | 3.480 | 3.580 | 3.480 | 3.500 | 3.423 | 3,150 |
| 2023-07-18 | 3.580 | 3.600 | 3.450 | 3.580 | 3.501 | 6,099 |
| 2023-07-17 | 3.600 | 3.600 | 3.590 | 3.600 | 3.521 | 306 |
| 2023-07-14 | 3.630 | 3.630 | 3.460 | 3.590 | 3.511 | 1,414 |
| 2023-07-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.482 | 110 |
| 2023-07-12 | 3.600 | 3.630 | 3.600 | 3.630 | 3.550 | 405 |
| 2023-07-11 | 3.630 | 3.630 | 3.450 | 3.600 | 3.521 | 2,092 |
| 2023-07-10 | 3.580 | 3.600 | 3.460 | 3.460 | 3.384 | 1,485 |
| 2023-07-07 | 3.500 | 3.550 | 3.450 | 3.550 | 3.433 | 715 |
| 2023-07-06 | 3.790 | 3.790 | 3.580 | 3.580 | 3.462 | 136 |
| 2023-07-05 | 3.580 | 3.600 | 3.490 | 3.490 | 3.375 | 338 |
| 2023-07-04 | 3.570 | 3.620 | 3.430 | 3.600 | 3.481 | 1,281 |
| 2023-07-03 | 3.600 | 3.620 | 3.600 | 3.600 | 3.481 | 43 |
| 2023-06-30 | 3.600 | 3.700 | 3.460 | 3.590 | 3.471 | 1,349 |
| 2023-06-29 | 3.570 | 3.600 | 3.400 | 3.470 | 3.355 | 1,873 |
| 2023-06-28 | 3.560 | 3.560 | 3.490 | 3.490 | 3.375 | 35 |
| 2023-06-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.481 | 280 |
| 2023-06-26 | 3.680 | 3.680 | 3.630 | 3.640 | 3.520 | 9 |
| 2023-06-23 | 3.670 | 3.670 | 3.630 | 3.630 | 3.510 | 109 |
| 2023-06-22 | 3.630 | 3.630 | 3.580 | 3.600 | 3.481 | 351 |
| 2023-06-21 | 3.580 | 3.600 | 3.490 | 3.510 | 3.394 | 3,256 |
| 2023-06-20 | 3.600 | 3.660 | 3.480 | 3.490 | 3.375 | 4,541 |
| 2023-06-19 | 3.690 | 3.690 | 3.550 | 3.580 | 3.462 | 2,689 |
| 2023-06-16 | 3.640 | 3.650 | 3.600 | 3.610 | 3.491 | 515 |
| 2023-06-15 | 3.600 | 3.620 | 3.560 | 3.600 | 3.481 | 785 |
| 2023-06-14 | 3.610 | 3.630 | 3.500 | 3.550 | 3.433 | 3,267 |
| 2023-06-13 | 3.600 | 3.630 | 3.550 | 3.600 | 3.481 | 1,470 |
| 2023-06-12 | 3.600 | 3.640 | 3.540 | 3.630 | 3.510 | 1,136 |
| 2023-06-09 | 3.630 | 3.700 | 3.570 | 3.570 | 3.452 | 4,503 |
| 2023-06-08 | 3.610 | 3.630 | 3.600 | 3.630 | 3.510 | 3,517 |
| 2023-06-07 | 3.840 | 3.840 | 3.600 | 3.750 | 3.626 | 17 |
| 2023-06-06 | 3.600 | 3.740 | 3.510 | 3.700 | 3.578 | 13,985 |
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.