Medicon Hellas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 4.320 | 4.320 | 4.000 | 4.050 | 3.805 | 7,478 |
| 2022-03-15 | 3.990 | 3.990 | 3.990 | 3.990 | 3.749 | 3 |
| 2022-03-14 | 3.830 | 3.980 | 3.830 | 3.970 | 3.730 | 2,048 |
| 2022-03-11 | 3.730 | 3.860 | 3.730 | 3.860 | 3.627 | 1,434 |
| 2022-03-10 | 4.160 | 4.180 | 3.710 | 3.730 | 3.505 | 7,425 |
| 2022-03-09 | 3.730 | 3.970 | 3.730 | 3.960 | 3.721 | 1,375 |
| 2022-03-08 | 3.990 | 3.990 | 3.700 | 3.880 | 3.646 | 3,175 |
| 2022-03-04 | 4.240 | 4.240 | 3.890 | 3.990 | 3.749 | 2,893 |
| 2022-03-03 | 4.060 | 4.280 | 4.020 | 4.090 | 3.843 | 4,894 |
| 2022-03-02 | 4.350 | 4.350 | 4.040 | 4.060 | 3.815 | 1,027 |
| 2022-03-01 | 4.340 | 4.340 | 4.030 | 4.210 | 3.956 | 686 |
| 2022-02-28 | 4.290 | 4.290 | 4.160 | 4.180 | 3.927 | 562 |
| 2022-02-25 | 4.360 | 4.380 | 4.260 | 4.300 | 4.040 | 12,578 |
| 2022-02-24 | 4.300 | 4.300 | 3.940 | 4.070 | 3.824 | 16,667 |
| 2022-02-23 | 4.500 | 4.500 | 4.340 | 4.440 | 4.172 | 1,731 |
| 2022-02-22 | 4.490 | 4.490 | 4.300 | 4.390 | 4.125 | 3,747 |
| 2022-02-21 | 4.400 | 4.590 | 4.400 | 4.480 | 4.209 | 2,184 |
| 2022-02-18 | 4.520 | 4.520 | 4.410 | 4.490 | 4.219 | 1,413 |
| 2022-02-17 | 4.400 | 4.500 | 4.380 | 4.500 | 4.228 | 2,059 |
| 2022-02-16 | 4.480 | 4.660 | 4.480 | 4.500 | 4.228 | 3,336 |
| 2022-02-15 | 4.530 | 4.670 | 4.460 | 4.480 | 4.209 | 5,195 |
| 2022-02-14 | 4.500 | 4.590 | 4.420 | 4.530 | 4.256 | 7,041 |
| 2022-02-11 | 4.500 | 4.600 | 4.500 | 4.600 | 4.322 | 1,745 |
| 2022-02-10 | 4.500 | 4.620 | 4.500 | 4.620 | 4.341 | 204 |
| 2022-02-09 | 4.700 | 4.800 | 4.600 | 4.640 | 4.360 | 1,767 |
| 2022-02-08 | 4.690 | 4.700 | 4.520 | 4.580 | 4.303 | 4,086 |
| 2022-02-07 | 4.510 | 4.510 | 4.480 | 4.480 | 4.209 | 1,501 |
| 2022-02-04 | 4.640 | 4.640 | 4.640 | 4.640 | 4.360 | 597 |
| 2022-02-03 | 4.670 | 4.720 | 4.550 | 4.710 | 4.425 | 1,187 |
| 2022-02-02 | 4.660 | 4.880 | 4.660 | 4.870 | 4.576 | 583 |
| 2022-02-01 | 4.800 | 4.820 | 4.710 | 4.820 | 4.529 | 1,263 |
| 2022-01-31 | 4.940 | 4.940 | 4.670 | 4.880 | 4.585 | 3,711 |
| 2022-01-28 | 4.800 | 4.940 | 4.770 | 4.870 | 4.576 | 1,663 |
| 2022-01-27 | 4.760 | 4.770 | 4.600 | 4.700 | 4.416 | 1,114 |
| 2022-01-26 | 4.670 | 4.720 | 4.670 | 4.680 | 4.397 | 1,500 |
| 2022-01-25 | 4.470 | 4.600 | 4.420 | 4.550 | 4.275 | 3,546 |
| 2022-01-24 | 4.510 | 4.650 | 4.500 | 4.600 | 4.322 | 1,156 |
| 2022-01-21 | 4.700 | 4.700 | 4.550 | 4.660 | 4.378 | 1,606 |
| 2022-01-20 | 4.700 | 4.760 | 4.620 | 4.710 | 4.425 | 3,780 |
| 2022-01-19 | 4.920 | 4.920 | 4.700 | 4.710 | 4.425 | 3,626 |
| 2022-01-18 | 4.770 | 4.870 | 4.720 | 4.870 | 4.576 | 1,605 |
| 2022-01-17 | 4.880 | 4.980 | 4.850 | 4.940 | 4.642 | 2,169 |
| 2022-01-14 | 4.800 | 4.990 | 4.700 | 4.980 | 4.679 | 5,742 |
| 2022-01-13 | 4.900 | 5.080 | 4.830 | 4.840 | 4.548 | 4,552 |
| 2022-01-12 | 4.980 | 4.980 | 4.850 | 4.900 | 4.604 | 3,218 |
| 2022-01-11 | 4.990 | 5.060 | 4.830 | 4.980 | 4.679 | 4,803 |
| 2022-01-10 | 5.000 | 5.100 | 4.880 | 4.990 | 4.689 | 6,004 |
| 2022-01-07 | 5.180 | 5.200 | 5.020 | 5.020 | 4.717 | 3,301 |
| 2022-01-05 | 5.400 | 5.400 | 5.100 | 5.120 | 4.811 | 7,088 |
| 2022-01-04 | 5.100 | 5.300 | 5.100 | 5.280 | 4.961 | 9,672 |
| 2022-01-03 | 5.000 | 5.160 | 4.900 | 5.040 | 4.736 | 6,321 |
| 2021-12-31 | 4.670 | 5.060 | 4.660 | 4.880 | 4.585 | 7,368 |
| 2021-12-30 | 4.800 | 4.800 | 4.620 | 4.740 | 4.454 | 2,327 |
| 2021-12-29 | 5.100 | 5.140 | 4.810 | 4.810 | 4.519 | 6,522 |
| 2021-12-28 | 5.000 | 5.160 | 4.810 | 5.140 | 4.829 | 4,677 |
| 2021-12-27 | 5.400 | 5.400 | 4.780 | 5.100 | 4.792 | 2,772 |
| 2021-12-23 | 4.880 | 5.000 | 4.880 | 4.920 | 4.623 | 363 |
| 2021-12-22 | 4.970 | 4.970 | 4.880 | 4.880 | 4.585 | 30 |
| 2021-12-21 | 4.960 | 5.000 | 4.840 | 4.900 | 4.604 | 2,551 |
| 2021-12-20 | 4.750 | 4.900 | 4.750 | 4.890 | 4.595 | 9,504 |
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.