Medicon Hellas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 4.800 | 4.800 | 4.680 | 4.780 | 4.491 | 5,178 |
| 2021-12-16 | 4.600 | 4.670 | 4.470 | 4.600 | 4.322 | 5,209 |
| 2021-12-15 | 4.390 | 4.560 | 4.320 | 4.560 | 4.285 | 24,308 |
| 2021-12-14 | 4.200 | 4.330 | 4.200 | 4.320 | 4.059 | 4,078 |
| 2021-12-13 | 4.380 | 4.380 | 4.220 | 4.220 | 3.965 | 3,584 |
| 2021-12-10 | 4.190 | 4.260 | 4.160 | 4.220 | 3.965 | 5,450 |
| 2021-12-09 | 4.200 | 4.300 | 4.110 | 4.200 | 3.946 | 5,354 |
| 2021-12-08 | 4.070 | 4.260 | 4.070 | 4.170 | 3.918 | 4,808 |
| 2021-12-07 | 4.200 | 4.230 | 4.030 | 4.150 | 3.899 | 16,229 |
| 2021-12-06 | 3.980 | 4.230 | 3.980 | 4.150 | 3.899 | 4,233 |
| 2021-12-03 | 4.240 | 4.240 | 4.030 | 4.180 | 3.927 | 5,604 |
| 2021-12-02 | 3.940 | 4.130 | 3.940 | 4.100 | 3.852 | 22,684 |
| 2021-12-01 | 3.920 | 4.030 | 3.840 | 3.900 | 3.664 | 17,709 |
| 2021-11-30 | 3.320 | 3.800 | 3.270 | 3.700 | 3.476 | 27,071 |
| 2021-11-29 | 3.340 | 3.440 | 3.230 | 3.400 | 3.195 | 6,890 |
| 2021-11-26 | 3.140 | 3.240 | 3.140 | 3.220 | 3.025 | 4,942 |
| 2021-11-25 | 3.160 | 3.290 | 3.160 | 3.290 | 3.091 | 1,645 |
| 2021-11-24 | 3.150 | 3.290 | 3.100 | 3.170 | 2.979 | 6,579 |
| 2021-11-23 | 3.160 | 3.230 | 3.060 | 3.170 | 2.979 | 9,529 |
| 2021-11-22 | 3.450 | 3.450 | 3.230 | 3.230 | 3.035 | 2,369 |
| 2021-11-19 | 3.280 | 3.310 | 3.200 | 3.260 | 3.063 | 5,765 |
| 2021-11-18 | 3.200 | 3.300 | 3.170 | 3.260 | 3.063 | 13,543 |
| 2021-11-17 | 3.160 | 3.240 | 3.120 | 3.180 | 2.988 | 5,781 |
| 2021-11-16 | 3.070 | 3.220 | 3.070 | 3.220 | 3.025 | 6,934 |
| 2021-11-15 | 3.030 | 3.220 | 3.030 | 3.130 | 2.941 | 2,960 |
| 2021-11-12 | 3.050 | 3.220 | 3.020 | 3.150 | 2.960 | 6,042 |
| 2021-11-11 | 3.090 | 3.130 | 3.050 | 3.060 | 2.875 | 5,438 |
| 2021-11-10 | 3.160 | 3.230 | 3.120 | 3.150 | 2.960 | 3,907 |
| 2021-11-09 | 3.050 | 3.150 | 3.040 | 3.110 | 2.922 | 2,768 |
| 2021-11-08 | 3.020 | 3.060 | 3.020 | 3.050 | 2.866 | 2,681 |
| 2021-11-05 | 3.100 | 3.250 | 3.020 | 3.050 | 2.866 | 5,643 |
| 2021-11-04 | 3.160 | 3.160 | 3.080 | 3.120 | 2.932 | 1,063 |
| 2021-11-03 | 3.240 | 3.240 | 3.180 | 3.180 | 2.988 | 28 |
| 2021-11-02 | 3.340 | 3.340 | 3.170 | 3.260 | 3.063 | 2,034 |
| 2021-11-01 | 3.240 | 3.280 | 3.150 | 3.240 | 3.044 | 2,776 |
| 2021-10-29 | 3.340 | 3.340 | 3.100 | 3.220 | 3.025 | 426 |
| 2021-10-27 | 3.240 | 3.240 | 3.150 | 3.240 | 3.044 | 1,257 |
| 2021-10-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.044 | 1,710 |
| 2021-10-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.044 | 0 |
| 2021-10-22 | 3.280 | 3.280 | 3.160 | 3.240 | 3.044 | 4,405 |
| 2021-10-21 | 3.130 | 3.230 | 3.130 | 3.180 | 2.988 | 2,718 |
| 2021-10-20 | 3.120 | 3.300 | 3.120 | 3.220 | 3.025 | 3,286 |
| 2021-10-19 | 3.060 | 3.290 | 3.050 | 3.190 | 2.997 | 7,490 |
| 2021-10-18 | 3.000 | 3.120 | 3.000 | 3.050 | 2.866 | 4,149 |
| 2021-10-15 | 2.960 | 3.000 | 2.950 | 3.000 | 2.819 | 12,657 |
| 2021-10-14 | 2.960 | 2.960 | 2.900 | 2.960 | 2.781 | 2,220 |
← NewerPage 21 of 21 · 1,246 trading days
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.