Medicon Hellas S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.600	2.720	2.600	2.700	2.700	665
2026-07-23	2.610	2.750	2.590	2.680	2.680	325
2026-07-22	2.700	2.820	2.680	2.680	2.680	137
2026-07-21	2.610	2.770	2.610	2.770	2.770	1,731
2026-07-20	2.650	2.770	2.650	2.710	2.710	3,910
2026-07-17	2.860	2.880	2.680	2.840	2.840	414
2026-07-16	2.800	2.890	2.700	2.880	2.880	445
2026-07-15	2.750	2.890	2.750	2.890	2.890	1,525
2026-07-14	2.930	2.930	2.930	2.930	2.930	0
2026-07-13	2.850	2.930	2.850	2.930	2.930	601
2026-07-10	2.950	2.990	2.880	2.920	2.770	7,253
2026-07-09	3.060	3.090	2.960	3.070	2.912	2,338
2026-07-08	2.940	3.000	2.880	3.000	2.846	1,859
2026-07-07	3.050	3.050	2.940	3.030	2.874	1,212
2026-07-06	2.990	3.090	2.930	3.080	2.922	2,418
2026-07-03	3.080	3.110	2.760	3.070	3.070	13,555
2026-07-02	2.900	3.010	2.900	2.990	2.990	28,640
2026-07-01	3.000	3.030	2.930	2.980	2.980	7,698
2026-06-30	2.880	3.000	2.880	2.990	2.990	1,860
2026-06-29	2.860	2.860	2.860	2.860	2.860	0
2026-06-26	2.770	2.860	2.770	2.860	2.860	620
2026-06-25	2.760	2.930	2.760	2.900	2.900	11,950
2026-06-24	2.860	2.860	2.860	2.860	2.860	0
2026-06-23	2.770	2.860	2.750	2.860	2.860	486
2026-06-22	2.870	2.870	2.870	2.870	2.870	10
2026-06-19	2.760	2.860	2.760	2.860	2.860	234
2026-06-18	2.770	2.840	2.760	2.840	2.840	521
2026-06-17	2.900	2.970	2.800	2.870	2.870	6,712
2026-06-16	2.790	2.790	2.790	2.790	2.790	300
2026-06-15	2.810	2.870	2.720	2.870	2.870	1,002
2026-06-12	2.860	2.900	2.800	2.810	2.810	1,004
2026-06-11	2.890	2.890	2.750	2.850	2.850	14
2026-06-10	2.710	2.860	2.700	2.860	2.860	10,971
2026-06-09	2.740	2.880	2.740	2.840	2.840	3,130
2026-06-08	2.900	2.950	2.770	2.860	2.860	3,296
2026-06-05	2.850	2.900	2.820	2.900	2.900	2,563
2026-06-04	2.860	2.860	2.860	2.860	2.860	0
2026-06-03	2.910	2.920	2.810	2.860	2.860	2,604
2026-06-02	2.700	2.960	2.700	2.930	2.930	11,081
2026-05-29	2.660	2.690	2.650	2.650	2.650	1,892
2026-05-28	2.680	2.680	2.600	2.640	2.640	3,226
2026-05-27	2.640	2.640	2.640	2.640	2.640	20
2026-05-26	2.570	2.680	2.570	2.680	2.680	5,403
2026-05-25	2.630	2.630	2.580	2.630	2.630	260
2026-05-22	2.570	2.570	2.570	2.570	2.570	0
2026-05-21	2.550	2.600	2.540	2.570	2.570	1,010
2026-05-20	2.610	2.620	2.610	2.620	2.620	1,450
2026-05-19	2.620	2.640	2.620	2.640	2.640	620
2026-05-18	2.540	2.630	2.540	2.610	2.610	4,427
2026-05-15	2.500	2.550	2.500	2.540	2.540	940
2026-05-14	2.530	2.540	2.530	2.540	2.540	3,212
2026-05-13	2.510	2.560	2.500	2.540	2.540	1,807
2026-05-12	2.500	2.520	2.490	2.500	2.500	2,584
2026-05-11	2.520	2.580	2.500	2.500	2.500	4,220
2026-05-08	2.570	2.570	2.500	2.560	2.560	2,310
2026-05-07	2.540	2.580	2.510	2.580	2.580	1,013
2026-05-06	2.540	2.600	2.510	2.580	2.580	10,611
2026-05-05	2.500	2.550	2.480	2.540	2.540	8,070
2026-05-04	2.500	2.580	2.490	2.500	2.500	13,301
2026-04-30	2.480	2.480	2.410	2.410	2.410	3,586

← NewerPage 2 of 21 · 1,242 trading daysOlder →

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.