Medicon Hellas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 3.660 | 3.660 | 3.600 | 3.600 | 3.481 | 1,983 |
| 2023-06-01 | 3.660 | 3.660 | 3.660 | 3.660 | 3.539 | 3 |
| 2023-05-31 | 3.600 | 3.650 | 3.600 | 3.600 | 3.481 | 3,960 |
| 2023-05-30 | 3.700 | 3.700 | 3.550 | 3.630 | 3.510 | 838 |
| 2023-05-29 | 3.600 | 3.670 | 3.600 | 3.650 | 3.529 | 3,372 |
| 2023-05-26 | 3.590 | 3.640 | 3.490 | 3.590 | 3.471 | 1,362 |
| 2023-05-25 | 3.600 | 3.650 | 3.500 | 3.590 | 3.471 | 2,915 |
| 2023-05-24 | 3.620 | 3.620 | 3.500 | 3.590 | 3.471 | 1,505 |
| 2023-05-23 | 3.540 | 3.600 | 3.500 | 3.520 | 3.404 | 1,141 |
| 2023-05-22 | 3.630 | 3.640 | 3.510 | 3.530 | 3.413 | 2,777 |
| 2023-05-19 | 3.550 | 3.550 | 3.540 | 3.540 | 3.423 | 2,388 |
| 2023-05-18 | 3.570 | 3.570 | 3.490 | 3.490 | 3.375 | 2,503 |
| 2023-05-17 | 3.490 | 3.500 | 3.490 | 3.500 | 3.384 | 2,534 |
| 2023-05-16 | 3.580 | 3.610 | 3.480 | 3.500 | 3.384 | 494 |
| 2023-05-15 | 3.570 | 3.570 | 3.500 | 3.570 | 3.452 | 1,068 |
| 2023-05-12 | 3.470 | 3.590 | 3.460 | 3.500 | 3.384 | 1,630 |
| 2023-05-11 | 3.600 | 3.600 | 3.500 | 3.500 | 3.384 | 35 |
| 2023-05-10 | 3.610 | 3.630 | 3.520 | 3.520 | 3.404 | 2,318 |
| 2023-05-09 | 3.660 | 3.660 | 3.630 | 3.630 | 3.510 | 82 |
| 2023-05-08 | 3.630 | 3.630 | 3.600 | 3.610 | 3.491 | 896 |
| 2023-05-05 | 3.640 | 3.740 | 3.640 | 3.720 | 3.597 | 718 |
| 2023-05-04 | 3.770 | 3.770 | 3.600 | 3.640 | 3.520 | 811 |
| 2023-05-03 | 3.740 | 3.740 | 3.740 | 3.740 | 3.616 | 0 |
| 2023-05-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.616 | 0 |
| 2023-04-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.616 | 10 |
| 2023-04-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.578 | 0 |
| 2023-04-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.578 | 0 |
| 2023-04-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.578 | 0 |
| 2023-04-24 | 3.700 | 3.700 | 3.680 | 3.700 | 3.578 | 1,710 |
| 2023-04-21 | 3.660 | 3.770 | 3.660 | 3.770 | 3.645 | 1,707 |
| 2023-04-20 | 3.610 | 3.760 | 3.610 | 3.760 | 3.636 | 1,596 |
| 2023-04-19 | 3.700 | 3.700 | 3.610 | 3.620 | 3.500 | 550 |
| 2023-04-18 | 3.590 | 3.700 | 3.560 | 3.680 | 3.558 | 3,163 |
| 2023-04-13 | 3.630 | 3.770 | 3.600 | 3.770 | 3.645 | 1,025 |
| 2023-04-12 | 3.730 | 3.780 | 3.610 | 3.610 | 3.491 | 2,600 |
| 2023-04-11 | 3.780 | 3.780 | 3.590 | 3.640 | 3.520 | 754 |
| 2023-04-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.597 | 0 |
| 2023-04-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.597 | 0 |
| 2023-04-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.597 | 5 |
| 2023-04-03 | 3.560 | 3.690 | 3.560 | 3.600 | 3.481 | 1,593 |
| 2023-03-31 | 3.570 | 3.570 | 3.560 | 3.560 | 3.442 | 150 |
| 2023-03-30 | 3.580 | 3.580 | 3.570 | 3.570 | 3.452 | 500 |
| 2023-03-29 | 3.650 | 3.730 | 3.520 | 3.560 | 3.442 | 1,181 |
| 2023-03-28 | 3.560 | 3.640 | 3.510 | 3.640 | 3.520 | 157 |
| 2023-03-27 | 3.880 | 3.880 | 3.860 | 3.870 | 3.742 | 397 |
| 2023-03-24 | 3.520 | 3.680 | 3.500 | 3.680 | 3.558 | 363 |
| 2023-03-23 | 3.620 | 3.620 | 3.620 | 3.620 | 3.500 | 0 |
| 2023-03-22 | 3.590 | 3.640 | 3.590 | 3.620 | 3.500 | 1,000 |
| 2023-03-21 | 3.520 | 3.520 | 3.510 | 3.510 | 3.394 | 200 |
| 2023-03-20 | 3.510 | 3.590 | 3.500 | 3.500 | 3.384 | 1,520 |
| 2023-03-17 | 3.690 | 3.690 | 3.690 | 3.690 | 3.568 | 0 |
| 2023-03-16 | 3.760 | 3.760 | 3.540 | 3.690 | 3.568 | 1,589 |
| 2023-03-15 | 3.570 | 3.780 | 3.570 | 3.570 | 3.452 | 160 |
| 2023-03-14 | 3.500 | 3.780 | 3.500 | 3.780 | 3.655 | 9 |
| 2023-03-13 | 3.570 | 3.690 | 3.550 | 3.680 | 3.558 | 607 |
| 2023-03-10 | 3.790 | 3.790 | 3.790 | 3.790 | 3.665 | 5 |
| 2023-03-09 | 3.660 | 3.690 | 3.650 | 3.690 | 3.568 | 2,064 |
| 2023-03-08 | 3.700 | 3.870 | 3.550 | 3.800 | 3.674 | 2,599 |
| 2023-03-07 | 3.700 | 3.780 | 3.620 | 3.620 | 3.500 | 902 |
| 2023-03-06 | 3.680 | 3.790 | 3.660 | 3.780 | 3.655 | 809 |
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.