Medicon Hellas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 3.020 | 3.030 | 3.020 | 3.020 | 2.838 | 800 |
| 2022-12-05 | 3.090 | 3.090 | 3.060 | 3.090 | 2.903 | 1,008 |
| 2022-12-02 | 3.080 | 3.080 | 3.020 | 3.060 | 2.875 | 4,763 |
| 2022-12-01 | 3.070 | 3.080 | 3.070 | 3.070 | 2.885 | 900 |
| 2022-11-30 | 3.080 | 3.090 | 3.070 | 3.080 | 2.894 | 1,501 |
| 2022-11-29 | 3.040 | 3.080 | 3.030 | 3.080 | 2.894 | 822 |
| 2022-11-28 | 3.120 | 3.120 | 3.010 | 3.070 | 2.885 | 2,328 |
| 2022-11-25 | 3.070 | 3.100 | 3.070 | 3.090 | 2.903 | 2,962 |
| 2022-11-24 | 3.080 | 3.080 | 3.000 | 3.080 | 2.894 | 5,207 |
| 2022-11-23 | 3.050 | 3.060 | 3.030 | 3.060 | 2.875 | 3,480 |
| 2022-11-22 | 3.090 | 3.090 | 3.030 | 3.060 | 2.875 | 3,755 |
| 2022-11-21 | 3.070 | 3.090 | 3.020 | 3.060 | 2.875 | 4,400 |
| 2022-11-18 | 3.050 | 3.100 | 3.000 | 3.050 | 2.866 | 16,690 |
| 2022-11-17 | 3.090 | 3.090 | 3.000 | 3.060 | 2.875 | 2,201 |
| 2022-11-16 | 3.110 | 3.110 | 3.040 | 3.050 | 2.866 | 3,263 |
| 2022-11-15 | 3.120 | 3.120 | 3.060 | 3.060 | 2.875 | 746 |
| 2022-11-14 | 3.120 | 3.120 | 3.000 | 3.050 | 2.866 | 543 |
| 2022-11-11 | 3.130 | 3.130 | 3.030 | 3.050 | 2.866 | 13,886 |
| 2022-11-10 | 3.110 | 3.110 | 3.010 | 3.040 | 2.856 | 1,668 |
| 2022-11-09 | 3.020 | 3.080 | 3.020 | 3.070 | 2.885 | 359 |
| 2022-11-08 | 3.020 | 3.080 | 2.990 | 3.070 | 2.885 | 2,413 |
| 2022-11-07 | 3.100 | 3.130 | 3.010 | 3.060 | 2.875 | 1,648 |
| 2022-11-04 | 3.110 | 3.110 | 3.070 | 3.070 | 2.885 | 1,280 |
| 2022-11-03 | 3.070 | 3.070 | 3.070 | 3.070 | 2.885 | 0 |
| 2022-11-02 | 3.030 | 3.100 | 3.000 | 3.070 | 2.885 | 812 |
| 2022-11-01 | 3.050 | 3.100 | 3.040 | 3.060 | 2.875 | 325 |
| 2022-10-31 | 3.120 | 3.120 | 3.060 | 3.060 | 2.875 | 1,265 |
| 2022-10-27 | 3.080 | 3.100 | 3.030 | 3.070 | 2.885 | 1,111 |
| 2022-10-26 | 3.080 | 3.100 | 3.080 | 3.080 | 2.894 | 191 |
| 2022-10-25 | 3.120 | 3.120 | 3.060 | 3.100 | 2.913 | 1,192 |
| 2022-10-24 | 3.140 | 3.140 | 3.060 | 3.100 | 2.913 | 2,141 |
| 2022-10-21 | 3.010 | 3.120 | 3.000 | 3.120 | 2.932 | 7,927 |
| 2022-10-20 | 3.000 | 3.050 | 2.990 | 3.000 | 2.819 | 1,514 |
| 2022-10-19 | 3.080 | 3.080 | 3.080 | 3.080 | 2.894 | 0 |
| 2022-10-18 | 3.080 | 3.080 | 3.080 | 3.080 | 2.894 | 100 |
| 2022-10-17 | 3.020 | 3.110 | 3.020 | 3.100 | 2.913 | 835 |
| 2022-10-14 | 3.050 | 3.130 | 3.050 | 3.130 | 2.941 | 80 |
| 2022-10-13 | 2.950 | 3.040 | 2.920 | 2.920 | 2.744 | 1,193 |
| 2022-10-12 | 3.060 | 3.060 | 3.060 | 3.060 | 2.875 | 0 |
| 2022-10-11 | 3.100 | 3.100 | 2.960 | 3.060 | 2.875 | 292 |
| 2022-10-10 | 3.090 | 3.090 | 3.090 | 3.090 | 2.903 | 78 |
| 2022-10-07 | 2.980 | 3.040 | 2.980 | 3.040 | 2.856 | 493 |
| 2022-10-06 | 2.990 | 3.070 | 2.930 | 3.000 | 2.819 | 933 |
| 2022-10-05 | 3.060 | 3.060 | 3.020 | 3.020 | 2.838 | 240 |
| 2022-10-04 | 3.150 | 3.150 | 2.950 | 2.960 | 2.781 | 1,693 |
| 2022-10-03 | 3.120 | 3.120 | 2.970 | 3.090 | 2.903 | 356 |
| 2022-09-30 | 3.050 | 3.120 | 3.000 | 3.120 | 2.932 | 225 |
| 2022-09-29 | 3.010 | 3.010 | 2.970 | 2.980 | 2.800 | 505 |
| 2022-09-28 | 3.040 | 3.040 | 2.840 | 2.980 | 2.800 | 666 |
| 2022-09-27 | 2.990 | 2.990 | 2.990 | 2.990 | 2.809 | 200 |
| 2022-09-26 | 2.900 | 3.050 | 2.890 | 2.990 | 2.809 | 423 |
| 2022-09-23 | 3.050 | 3.050 | 3.050 | 3.050 | 2.866 | 0 |
| 2022-09-22 | 2.910 | 3.050 | 2.910 | 3.050 | 2.866 | 55 |
| 2022-09-21 | 3.000 | 3.000 | 3.000 | 3.000 | 2.819 | 205 |
| 2022-09-20 | 3.070 | 3.070 | 3.070 | 3.070 | 2.885 | 0 |
| 2022-09-19 | 3.070 | 3.070 | 3.070 | 3.070 | 2.885 | 0 |
| 2022-09-16 | 3.150 | 3.150 | 2.970 | 3.070 | 2.885 | 867 |
| 2022-09-15 | 3.090 | 3.090 | 3.090 | 3.090 | 2.903 | 0 |
| 2022-09-14 | 3.000 | 3.090 | 3.000 | 3.090 | 2.903 | 471 |
| 2022-09-13 | 3.010 | 3.120 | 3.000 | 3.120 | 2.932 | 443 |
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.