Medicon Hellas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.674 | 0 |
| 2023-03-02 | 3.760 | 3.890 | 3.700 | 3.800 | 3.674 | 1,717 |
| 2023-03-01 | 3.900 | 3.900 | 3.800 | 3.840 | 3.713 | 1,448 |
| 2023-02-28 | 4.130 | 4.130 | 4.000 | 4.000 | 3.758 | 4,033 |
| 2023-02-24 | 4.130 | 4.130 | 4.000 | 4.000 | 3.758 | 1,284 |
| 2023-02-23 | 4.000 | 4.130 | 4.000 | 4.000 | 3.758 | 12,943 |
| 2023-02-22 | 4.150 | 4.150 | 4.150 | 4.150 | 3.899 | 5 |
| 2023-02-21 | 4.000 | 4.000 | 4.000 | 4.000 | 3.758 | 8 |
| 2023-02-20 | 4.000 | 4.000 | 3.930 | 3.980 | 3.740 | 641 |
| 2023-02-17 | 3.900 | 4.000 | 3.900 | 4.000 | 3.758 | 1,353 |
| 2023-02-16 | 4.000 | 4.090 | 3.930 | 3.960 | 3.721 | 1,956 |
| 2023-02-15 | 3.740 | 3.990 | 3.740 | 3.970 | 3.730 | 7,097 |
| 2023-02-14 | 3.690 | 3.710 | 3.690 | 3.710 | 3.486 | 2,727 |
| 2023-02-13 | 3.700 | 3.750 | 3.610 | 3.690 | 3.467 | 4,634 |
| 2023-02-10 | 3.640 | 3.690 | 3.620 | 3.630 | 3.411 | 1,922 |
| 2023-02-09 | 3.700 | 3.720 | 3.610 | 3.700 | 3.476 | 4,095 |
| 2023-02-08 | 3.680 | 3.700 | 3.660 | 3.700 | 3.476 | 908 |
| 2023-02-07 | 3.610 | 3.700 | 3.600 | 3.700 | 3.476 | 1,333 |
| 2023-02-06 | 3.740 | 3.740 | 3.600 | 3.610 | 3.392 | 3,405 |
| 2023-02-03 | 3.860 | 3.860 | 3.640 | 3.740 | 3.514 | 1,152 |
| 2023-02-02 | 3.780 | 3.860 | 3.710 | 3.750 | 3.523 | 856 |
| 2023-02-01 | 3.530 | 3.760 | 3.530 | 3.680 | 3.458 | 11,952 |
| 2023-01-31 | 3.470 | 3.570 | 3.470 | 3.550 | 3.336 | 1,639 |
| 2023-01-30 | 3.590 | 3.590 | 3.450 | 3.490 | 3.279 | 2,038 |
| 2023-01-27 | 3.500 | 3.600 | 3.500 | 3.590 | 3.373 | 2,922 |
| 2023-01-26 | 3.720 | 3.720 | 3.600 | 3.600 | 3.383 | 1,142 |
| 2023-01-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.476 | 500 |
| 2023-01-24 | 3.690 | 3.730 | 3.620 | 3.620 | 3.401 | 1,365 |
| 2023-01-23 | 3.750 | 3.750 | 3.600 | 3.630 | 3.411 | 2,375 |
| 2023-01-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.476 | 5 |
| 2023-01-19 | 3.750 | 3.750 | 3.450 | 3.650 | 3.429 | 554 |
| 2023-01-18 | 3.730 | 3.730 | 3.730 | 3.730 | 3.505 | 0 |
| 2023-01-17 | 3.730 | 3.730 | 3.730 | 3.730 | 3.505 | 50 |
| 2023-01-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.495 | 5 |
| 2023-01-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.476 | 0 |
| 2023-01-12 | 3.700 | 3.720 | 3.700 | 3.700 | 3.476 | 2,788 |
| 2023-01-11 | 3.730 | 3.780 | 3.690 | 3.700 | 3.476 | 3,014 |
| 2023-01-10 | 3.740 | 3.840 | 3.700 | 3.730 | 3.505 | 1,915 |
| 2023-01-09 | 3.740 | 3.800 | 3.630 | 3.750 | 3.523 | 5,145 |
| 2023-01-05 | 3.740 | 3.820 | 3.680 | 3.700 | 3.476 | 1,169 |
| 2023-01-04 | 3.700 | 3.700 | 3.580 | 3.690 | 3.467 | 2,235 |
| 2023-01-03 | 3.690 | 3.790 | 3.640 | 3.700 | 3.476 | 559 |
| 2023-01-02 | 3.750 | 3.750 | 3.620 | 3.690 | 3.467 | 469 |
| 2022-12-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.476 | 20 |
| 2022-12-29 | 3.600 | 3.700 | 3.600 | 3.700 | 3.476 | 255 |
| 2022-12-28 | 3.780 | 3.780 | 3.600 | 3.650 | 3.429 | 519 |
| 2022-12-27 | 3.750 | 3.780 | 3.620 | 3.700 | 3.476 | 1,300 |
| 2022-12-23 | 3.660 | 3.700 | 3.660 | 3.660 | 3.439 | 1,370 |
| 2022-12-22 | 3.500 | 3.740 | 3.500 | 3.650 | 3.429 | 34,717 |
| 2022-12-21 | 3.240 | 3.390 | 3.200 | 3.300 | 3.101 | 5,468 |
| 2022-12-20 | 3.350 | 3.390 | 3.250 | 3.310 | 3.110 | 6,625 |
| 2022-12-19 | 3.120 | 3.420 | 3.110 | 3.370 | 3.166 | 4,994 |
| 2022-12-16 | 3.070 | 3.200 | 3.070 | 3.180 | 2.988 | 14,523 |
| 2022-12-15 | 3.160 | 3.200 | 3.110 | 3.140 | 2.950 | 4,446 |
| 2022-12-14 | 3.010 | 3.170 | 3.000 | 3.130 | 2.941 | 11,365 |
| 2022-12-13 | 3.030 | 3.060 | 3.020 | 3.030 | 2.847 | 1,930 |
| 2022-12-12 | 3.060 | 3.100 | 3.010 | 3.060 | 2.875 | 3,300 |
| 2022-12-09 | 3.050 | 3.060 | 3.030 | 3.040 | 2.856 | 1,817 |
| 2022-12-08 | 3.080 | 3.090 | 3.030 | 3.060 | 2.875 | 2,976 |
| 2022-12-07 | 3.000 | 3.060 | 3.000 | 3.060 | 2.875 | 560 |
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.