Medicon Hellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.680	2.750	2.680	2.700	2.700	2,567
2026-01-26	2.650	2.750	2.650	2.750	2.750	837
2026-01-23	2.720	2.740	2.680	2.680	2.680	3,239
2026-01-22	2.550	2.720	2.550	2.720	2.720	28,550
2026-01-21	2.560	2.690	2.530	2.630	2.630	4,591
2026-01-20	2.690	2.690	2.590	2.590	2.590	550
2026-01-19	2.710	2.710	2.690	2.700	2.700	333
2026-01-16	2.610	2.730	2.600	2.700	2.700	4,578
2026-01-15	2.730	2.730	2.620	2.720	2.720	3,249
2026-01-14	2.610	2.730	2.610	2.700	2.700	577
2026-01-13	2.680	2.700	2.630	2.700	2.700	2,643
2026-01-12	2.630	2.730	2.630	2.700	2.700	2,218
2026-01-09	2.640	2.720	2.640	2.710	2.710	1,332
2026-01-08	2.630	2.750	2.630	2.710	2.710	3,507
2026-01-07	2.640	2.730	2.640	2.730	2.730	9,006
2026-01-05	2.500	2.630	2.500	2.630	2.630	15,092
2026-01-02	2.510	2.510	2.510	2.510	2.510	849
2025-12-31	2.520	2.540	2.500	2.530	2.530	3,520
2025-12-30	2.500	2.510	2.470	2.490	2.490	3,260
2025-12-29	2.550	2.550	2.520	2.520	2.520	883
2025-12-23	2.560	2.560	2.450	2.510	2.510	3,435
2025-12-22	2.550	2.550	2.510	2.510	2.510	1,054
2025-12-19	2.550	2.550	2.550	2.550	2.550	0
2025-12-18	2.500	2.560	2.500	2.550	2.550	3,765
2025-12-17	2.480	2.560	2.480	2.560	2.560	3,130
2025-12-16	2.520	2.560	2.510	2.540	2.540	950
2025-12-15	2.580	2.580	2.580	2.580	2.580	0
2025-12-12	2.570	2.590	2.560	2.580	2.580	9,600
2025-12-11	2.540	2.580	2.540	2.570	2.570	5,534
2025-12-10	2.550	2.550	2.540	2.540	2.540	1,360
2025-12-09	2.560	2.560	2.520	2.550	2.550	1,780
2025-12-08	2.550	2.570	2.550	2.560	2.560	3,500
2025-12-05	2.480	2.570	2.480	2.540	2.540	6,748
2025-12-04	2.500	2.500	2.500	2.500	2.500	997
2025-12-03	2.530	2.530	2.480	2.480	2.480	2,368
2025-12-02	2.530	2.540	2.530	2.540	2.540	1,017
2025-12-01	2.520	2.520	2.520	2.520	2.520	4,229
2025-11-28	2.500	2.500	2.490	2.490	2.490	1,540
2025-11-27	2.460	2.510	2.450	2.500	2.500	2,064
2025-11-26	2.520	2.520	2.460	2.510	2.510	1,706
2025-11-25	2.520	2.520	2.480	2.520	2.520	1,034
2025-11-24	2.500	2.500	2.500	2.500	2.500	6,300
2025-11-21	2.490	2.500	2.450	2.460	2.460	1,000
2025-11-20	2.430	2.480	2.400	2.480	2.480	2,318
2025-11-19	2.450	2.500	2.450	2.500	2.500	1,905
2025-11-18	2.440	2.450	2.400	2.420	2.420	2,942
2025-11-17	2.550	2.550	2.480	2.500	2.500	2,004
2025-11-14	2.500	2.500	2.500	2.500	2.500	0
2025-11-13	2.510	2.520	2.500	2.500	2.500	8,654
2025-11-12	2.550	2.550	2.480	2.510	2.510	1,900
2025-11-11	2.530	2.530	2.530	2.530	2.530	1,000
2025-11-10	2.500	2.550	2.470	2.550	2.550	1,000
2025-11-07	2.500	2.500	2.450	2.500	2.500	899
2025-11-06	2.550	2.550	2.470	2.500	2.500	2,427
2025-11-05	2.540	2.590	2.500	2.550	2.550	5,700
2025-11-04	2.550	2.550	2.550	2.550	2.550	0
2025-11-03	2.550	2.550	2.510	2.550	2.550	1,145
2025-10-31	2.570	2.570	2.490	2.540	2.540	4,555
2025-10-30	2.540	2.550	2.510	2.510	2.510	2,850
2025-10-29	2.600	2.600	2.550	2.570	2.570	2,810

← NewerPage 4 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.