Medicon Hellas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 2.920 | 2.940 | 2.820 | 2.940 | 2.762 | 1,767 |
| 2022-06-16 | 3.160 | 3.160 | 2.880 | 2.940 | 2.762 | 2,125 |
| 2022-06-15 | 3.140 | 3.150 | 3.020 | 3.140 | 2.950 | 520 |
| 2022-06-14 | 3.070 | 3.070 | 2.880 | 2.880 | 2.706 | 7,501 |
| 2022-06-10 | 3.000 | 3.150 | 2.950 | 3.100 | 2.913 | 7,351 |
| 2022-06-09 | 3.280 | 3.290 | 3.000 | 3.070 | 2.885 | 10,905 |
| 2022-06-08 | 3.170 | 3.250 | 3.130 | 3.200 | 3.007 | 3,198 |
| 2022-06-07 | 3.230 | 3.260 | 3.170 | 3.180 | 2.988 | 2,138 |
| 2022-06-06 | 3.470 | 3.500 | 3.180 | 3.300 | 3.101 | 5,222 |
| 2022-06-03 | 3.310 | 3.500 | 3.260 | 3.420 | 3.213 | 912 |
| 2022-06-02 | 3.430 | 3.500 | 3.430 | 3.500 | 3.289 | 531 |
| 2022-06-01 | 3.240 | 3.440 | 3.200 | 3.440 | 3.232 | 7,005 |
| 2022-05-31 | 3.250 | 3.330 | 3.180 | 3.320 | 3.119 | 1,554 |
| 2022-05-30 | 3.400 | 3.400 | 3.210 | 3.310 | 3.110 | 2,928 |
| 2022-05-27 | 3.530 | 3.530 | 3.340 | 3.400 | 3.195 | 3,086 |
| 2022-05-26 | 3.340 | 3.430 | 3.340 | 3.430 | 3.223 | 1,871 |
| 2022-05-25 | 3.430 | 3.430 | 3.340 | 3.430 | 3.223 | 1,497 |
| 2022-05-24 | 3.490 | 3.490 | 3.380 | 3.380 | 3.176 | 209 |
| 2022-05-23 | 3.330 | 3.440 | 3.320 | 3.430 | 3.223 | 4,345 |
| 2022-05-20 | 3.520 | 3.580 | 3.380 | 3.490 | 3.279 | 4,757 |
| 2022-05-19 | 3.320 | 3.470 | 3.320 | 3.470 | 3.260 | 348 |
| 2022-05-18 | 3.380 | 3.530 | 3.380 | 3.530 | 3.317 | 465 |
| 2022-05-17 | 3.530 | 3.530 | 3.530 | 3.530 | 3.317 | 7 |
| 2022-05-16 | 3.580 | 3.580 | 3.400 | 3.520 | 3.307 | 81 |
| 2022-05-13 | 3.580 | 3.580 | 3.580 | 3.580 | 3.364 | 5,000 |
| 2022-05-12 | 3.590 | 3.590 | 3.550 | 3.570 | 3.354 | 1,007 |
| 2022-05-11 | 3.560 | 3.600 | 3.540 | 3.580 | 3.364 | 1,336 |
| 2022-05-10 | 3.400 | 3.530 | 3.400 | 3.520 | 3.307 | 1,141 |
| 2022-05-09 | 3.530 | 3.530 | 3.390 | 3.490 | 3.279 | 453 |
| 2022-05-06 | 3.400 | 3.500 | 3.400 | 3.470 | 3.260 | 3,983 |
| 2022-05-05 | 3.720 | 3.720 | 3.440 | 3.500 | 3.289 | 22,741 |
| 2022-05-04 | 3.800 | 3.800 | 3.510 | 3.590 | 3.373 | 6,479 |
| 2022-05-03 | 3.870 | 3.870 | 3.600 | 3.670 | 3.448 | 4,143 |
| 2022-04-29 | 4.100 | 4.230 | 3.730 | 3.740 | 3.514 | 19,711 |
| 2022-04-28 | 4.230 | 4.230 | 4.100 | 4.150 | 3.899 | 1,965 |
| 2022-04-27 | 4.260 | 4.270 | 4.180 | 4.180 | 3.927 | 862 |
| 2022-04-26 | 4.190 | 4.300 | 4.100 | 4.190 | 3.937 | 4,072 |
| 2022-04-21 | 4.200 | 4.200 | 4.150 | 4.190 | 3.937 | 3,400 |
| 2022-04-20 | 4.370 | 4.380 | 4.190 | 4.200 | 3.946 | 5,102 |
| 2022-04-19 | 4.310 | 4.310 | 4.130 | 4.220 | 3.965 | 1,253 |
| 2022-04-14 | 4.260 | 4.290 | 4.220 | 4.260 | 4.003 | 2,230 |
| 2022-04-13 | 4.200 | 4.320 | 4.130 | 4.200 | 3.946 | 6,440 |
| 2022-04-12 | 4.120 | 4.200 | 4.120 | 4.200 | 3.946 | 140 |
| 2022-04-11 | 4.290 | 4.300 | 4.150 | 4.220 | 3.965 | 827 |
| 2022-04-08 | 4.370 | 4.370 | 4.170 | 4.200 | 3.946 | 866 |
| 2022-04-07 | 4.380 | 4.380 | 4.200 | 4.250 | 3.993 | 1,868 |
| 2022-04-06 | 4.440 | 4.440 | 4.240 | 4.260 | 4.003 | 2,023 |
| 2022-04-05 | 4.210 | 4.400 | 4.120 | 4.380 | 4.115 | 8,300 |
| 2022-04-04 | 4.080 | 4.190 | 4.070 | 4.180 | 3.927 | 4,769 |
| 2022-04-01 | 4.100 | 4.260 | 4.040 | 4.140 | 3.890 | 12,933 |
| 2022-03-31 | 4.200 | 4.200 | 4.020 | 4.020 | 3.777 | 1,186 |
| 2022-03-30 | 4.000 | 4.090 | 3.940 | 4.000 | 3.758 | 2,709 |
| 2022-03-29 | 4.080 | 4.080 | 3.940 | 4.010 | 3.768 | 9,804 |
| 2022-03-28 | 3.980 | 4.050 | 3.960 | 3.990 | 3.749 | 699 |
| 2022-03-24 | 4.000 | 4.000 | 3.830 | 3.950 | 3.711 | 18 |
| 2022-03-23 | 3.920 | 3.990 | 3.900 | 3.900 | 3.664 | 752 |
| 2022-03-22 | 3.990 | 4.050 | 3.990 | 4.050 | 3.805 | 152 |
| 2022-03-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.711 | 0 |
| 2022-03-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.711 | 0 |
| 2022-03-17 | 4.000 | 4.000 | 3.900 | 3.950 | 3.711 | 995 |
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.