Medicon Hellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.480	2.480	2.480	2.480	2.480	500
2026-04-28	2.430	2.470	2.410	2.470	2.470	2,454
2026-04-27	2.480	2.480	2.410	2.450	2.450	2,902
2026-04-24	2.480	2.480	2.480	2.480	2.480	400
2026-04-23	2.490	2.490	2.490	2.490	2.490	230
2026-04-22	2.460	2.460	2.460	2.460	2.460	0
2026-04-21	2.460	2.480	2.430	2.460	2.460	1,020
2026-04-20	2.460	2.460	2.450	2.450	2.450	70
2026-04-17	2.420	2.470	2.420	2.450	2.450	158
2026-04-16	2.400	2.480	2.400	2.430	2.430	1,632
2026-04-15	2.470	2.470	2.440	2.460	2.460	1,113
2026-04-14	2.440	2.480	2.430	2.470	2.470	7,860
2026-04-09	2.410	2.450	2.400	2.410	2.410	1,960
2026-04-08	2.470	2.490	2.400	2.400	2.400	1,059
2026-04-07	2.400	2.480	2.400	2.480	2.480	2,095
2026-04-02	2.420	2.420	2.380	2.420	2.420	1,100
2026-04-01	2.460	2.460	2.380	2.430	2.430	2,346
2026-03-31	2.330	2.470	2.320	2.470	2.470	1,520
2026-03-30	2.400	2.400	2.320	2.390	2.390	3,833
2026-03-27	2.370	2.450	2.340	2.440	2.440	9,453
2026-03-26	2.460	2.460	2.460	2.460	2.460	0
2026-03-24	2.460	2.460	2.460	2.460	2.460	0
2026-03-23	2.460	2.460	2.460	2.460	2.460	229
2026-03-20	2.440	2.440	2.440	2.440	2.440	200
2026-03-19	2.420	2.460	2.390	2.460	2.460	569
2026-03-18	2.400	2.500	2.400	2.500	2.500	1,754
2026-03-17	2.420	2.420	2.420	2.420	2.420	0
2026-03-16	2.420	2.420	2.420	2.420	2.420	1,800
2026-03-13	2.440	2.440	2.440	2.440	2.440	300
2026-03-12	2.380	2.440	2.370	2.440	2.440	1,510
2026-03-11	2.420	2.450	2.420	2.450	2.450	600
2026-03-10	2.440	2.440	2.440	2.440	2.440	800
2026-03-09	2.340	2.430	2.330	2.430	2.430	300
2026-03-06	2.500	2.500	2.350	2.450	2.450	1,505
2026-03-05	2.450	2.450	2.330	2.450	2.450	1,121
2026-03-04	2.420	2.440	2.390	2.390	2.390	2,499
2026-03-03	2.420	2.420	2.320	2.400	2.400	5,860
2026-03-02	2.430	2.500	2.410	2.480	2.480	550
2026-02-27	2.500	2.500	2.460	2.500	2.500	706
2026-02-26	2.520	2.520	2.520	2.520	2.520	10
2026-02-25	2.540	2.540	2.470	2.500	2.500	4,620
2026-02-24	2.500	2.510	2.450	2.500	2.500	1,172
2026-02-20	2.480	2.480	2.480	2.480	2.480	0
2026-02-19	2.500	2.580	2.470	2.480	2.480	2,686
2026-02-18	2.590	2.590	2.490	2.550	2.550	2,268
2026-02-17	2.500	2.570	2.500	2.500	2.500	271
2026-02-16	2.490	2.560	2.490	2.560	2.560	610
2026-02-13	2.540	2.540	2.510	2.540	2.540	1,080
2026-02-12	2.550	2.590	2.530	2.570	2.570	10,190
2026-02-11	2.530	2.590	2.530	2.550	2.550	2,503
2026-02-10	2.540	2.590	2.520	2.550	2.550	2,006
2026-02-09	2.570	2.600	2.530	2.570	2.570	4,043
2026-02-06	2.620	2.620	2.600	2.620	2.620	2,655
2026-02-05	2.630	2.660	2.630	2.650	2.650	1,238
2026-02-04	2.730	2.750	2.600	2.650	2.650	11,976
2026-02-03	2.700	2.700	2.700	2.700	2.700	100
2026-02-02	2.650	2.740	2.640	2.660	2.660	2,490
2026-01-30	2.660	2.740	2.650	2.650	2.650	2,430
2026-01-29	2.680	2.740	2.680	2.680	2.680	3,716
2026-01-28	2.740	2.740	2.680	2.720	2.720	7,180

← NewerPage 3 of 5 · 246 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.