Medicon Hellas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 3.160 | 3.160 | 3.160 | 3.160 | 2.969 | 0 |
| 2022-09-09 | 3.210 | 3.210 | 3.100 | 3.160 | 2.969 | 380 |
| 2022-09-08 | 3.450 | 3.450 | 3.120 | 3.140 | 2.950 | 1,967 |
| 2022-09-07 | 3.280 | 3.450 | 3.280 | 3.400 | 3.195 | 104 |
| 2022-09-06 | 3.280 | 3.280 | 3.280 | 3.280 | 3.082 | 0 |
| 2022-09-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.082 | 0 |
| 2022-09-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.082 | 0 |
| 2022-09-01 | 3.200 | 3.280 | 3.120 | 3.280 | 3.082 | 1,809 |
| 2022-08-31 | 3.080 | 3.240 | 3.070 | 3.240 | 3.044 | 906 |
| 2022-08-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.007 | 2,011 |
| 2022-08-29 | 3.380 | 3.380 | 3.060 | 3.200 | 3.007 | 32 |
| 2022-08-26 | 3.380 | 3.380 | 3.170 | 3.350 | 3.148 | 704 |
| 2022-08-25 | 3.200 | 3.300 | 3.050 | 3.240 | 3.044 | 2,507 |
| 2022-08-24 | 3.000 | 3.090 | 3.000 | 3.070 | 2.885 | 312 |
| 2022-08-23 | 3.150 | 3.150 | 3.110 | 3.110 | 2.922 | 41 |
| 2022-08-22 | 2.990 | 3.100 | 2.990 | 3.090 | 2.903 | 5 |
| 2022-08-19 | 3.140 | 3.140 | 3.140 | 3.140 | 2.950 | 482 |
| 2022-08-18 | 3.000 | 3.050 | 3.000 | 3.040 | 2.856 | 1,810 |
| 2022-08-17 | 3.100 | 3.110 | 3.100 | 3.100 | 2.913 | 1,800 |
| 2022-08-16 | 3.120 | 3.120 | 3.120 | 3.120 | 2.932 | 0 |
| 2022-08-12 | 3.030 | 3.120 | 3.000 | 3.120 | 2.932 | 388 |
| 2022-08-11 | 3.170 | 3.170 | 3.010 | 3.050 | 2.866 | 499 |
| 2022-08-10 | 3.020 | 3.130 | 3.020 | 3.120 | 2.932 | 929 |
| 2022-08-09 | 3.010 | 3.160 | 2.960 | 3.160 | 2.969 | 1,570 |
| 2022-08-08 | 3.160 | 3.160 | 3.160 | 3.160 | 2.969 | 0 |
| 2022-08-05 | 3.180 | 3.180 | 3.160 | 3.160 | 2.969 | 55 |
| 2022-08-04 | 3.170 | 3.170 | 3.170 | 3.170 | 2.979 | 5 |
| 2022-08-03 | 3.150 | 3.150 | 3.150 | 3.150 | 2.960 | 0 |
| 2022-08-02 | 3.150 | 3.150 | 3.150 | 3.150 | 2.960 | 3 |
| 2022-08-01 | 3.030 | 3.130 | 3.000 | 3.120 | 2.932 | 2,059 |
| 2022-07-29 | 3.140 | 3.140 | 3.010 | 3.030 | 2.847 | 702 |
| 2022-07-28 | 3.130 | 3.130 | 2.950 | 3.090 | 2.903 | 95 |
| 2022-07-27 | 3.000 | 3.070 | 2.990 | 3.040 | 2.856 | 1,497 |
| 2022-07-26 | 3.150 | 3.150 | 2.940 | 3.100 | 2.913 | 95 |
| 2022-07-25 | 3.100 | 3.110 | 3.100 | 3.100 | 2.913 | 5 |
| 2022-07-22 | 3.030 | 3.120 | 3.010 | 3.030 | 2.847 | 6,102 |
| 2022-07-21 | 3.000 | 3.030 | 3.000 | 3.030 | 2.847 | 22 |
| 2022-07-20 | 3.040 | 3.040 | 2.940 | 3.000 | 2.819 | 2,963 |
| 2022-07-19 | 3.000 | 3.000 | 3.000 | 3.000 | 2.819 | 150 |
| 2022-07-18 | 3.000 | 3.050 | 2.950 | 3.000 | 2.819 | 3,808 |
| 2022-07-15 | 3.090 | 3.090 | 3.090 | 3.090 | 2.903 | 0 |
| 2022-07-14 | 3.090 | 3.090 | 3.090 | 3.090 | 2.903 | 0 |
| 2022-07-13 | 2.890 | 3.090 | 2.820 | 3.090 | 2.903 | 4,463 |
| 2022-07-12 | 2.940 | 2.960 | 2.890 | 2.920 | 2.744 | 192 |
| 2022-07-11 | 2.920 | 2.920 | 2.770 | 2.770 | 2.603 | 6,764 |
| 2022-07-08 | 2.930 | 2.930 | 2.930 | 2.930 | 2.753 | 60 |
| 2022-07-07 | 2.860 | 2.860 | 2.860 | 2.860 | 2.687 | 91 |
| 2022-07-06 | 2.800 | 2.950 | 2.700 | 2.760 | 2.593 | 5,426 |
| 2022-07-05 | 3.080 | 3.080 | 2.800 | 2.800 | 2.631 | 1,175 |
| 2022-07-04 | 3.480 | 3.480 | 2.980 | 2.980 | 2.800 | 1,830 |
| 2022-07-01 | 2.900 | 3.580 | 2.810 | 3.570 | 3.354 | 746 |
| 2022-06-30 | 2.850 | 2.880 | 2.830 | 2.860 | 2.687 | 672 |
| 2022-06-29 | 2.900 | 2.900 | 2.800 | 2.850 | 2.678 | 2,654 |
| 2022-06-28 | 2.820 | 2.960 | 2.750 | 2.850 | 2.678 | 5,913 |
| 2022-06-27 | 3.060 | 3.060 | 2.900 | 2.900 | 2.725 | 43 |
| 2022-06-24 | 2.850 | 3.030 | 2.850 | 3.030 | 2.847 | 193 |
| 2022-06-23 | 3.030 | 3.030 | 3.030 | 3.030 | 2.847 | 4 |
| 2022-06-22 | 2.960 | 2.960 | 2.870 | 2.940 | 2.762 | 755 |
| 2022-06-21 | 2.970 | 2.970 | 2.860 | 2.940 | 2.762 | 951 |
| 2022-06-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.800 | 5 |
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.