Medicon Hellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.650	2.650	2.620	2.640	2.640	505
2025-10-24	2.600	2.600	2.500	2.590	2.590	2,849
2025-10-23	2.600	2.600	2.600	2.600	2.600	738
2025-10-22	2.470	2.610	2.470	2.600	2.600	14,409
2025-10-21	2.500	2.540	2.470	2.530	2.530	2,502
2025-10-20	2.430	2.530	2.430	2.520	2.520	500
2025-10-17	2.500	2.500	2.430	2.480	2.480	1,948
2025-10-16	2.460	2.550	2.450	2.550	2.550	8,027
2025-10-15	2.490	2.560	2.460	2.550	2.550	14,560
2025-10-14	2.490	2.490	2.460	2.490	2.490	420
2025-10-13	2.570	2.600	2.550	2.550	2.550	5,270
2025-10-10	2.560	2.560	2.460	2.550	2.550	1,861
2025-10-09	2.500	2.540	2.500	2.520	2.520	1,829
2025-10-08	2.510	2.510	2.490	2.490	2.490	1,960
2025-10-07	2.460	2.520	2.430	2.450	2.450	3,576
2025-10-06	2.500	2.560	2.470	2.490	2.490	2,314
2025-10-03	2.560	2.600	2.460	2.570	2.570	3,364
2025-10-02	2.630	2.630	2.610	2.620	2.620	6
2025-10-01	2.610	2.630	2.550	2.560	2.560	2,015
2025-09-30	2.610	2.630	2.550	2.610	2.610	16,364
2025-09-29	2.520	2.580	2.450	2.550	2.550	1,104
2025-09-26	2.510	2.520	2.450	2.520	2.520	1,650
2025-09-25	2.550	2.550	2.550	2.550	2.550	4
2025-09-24	2.490	2.590	2.490	2.530	2.530	9,054
2025-09-23	2.420	2.520	2.410	2.410	2.410	1,521
2025-09-22	2.460	2.530	2.430	2.430	2.430	1,001
2025-09-19	2.450	2.490	2.450	2.490	2.490	803
2025-09-18	2.490	2.490	2.490	2.490	2.490	50
2025-09-17	2.480	2.510	2.440	2.500	2.500	2,028
2025-09-16	2.530	2.530	2.530	2.530	2.530	0
2025-09-15	2.570	2.580	2.530	2.530	2.530	950
2025-09-12	2.550	2.580	2.470	2.570	2.570	3,070
2025-09-11	2.500	2.540	2.470	2.520	2.520	1,862
2025-09-10	2.490	2.520	2.490	2.520	2.520	556
2025-09-09	2.450	2.490	2.420	2.490	2.490	4,300
2025-09-08	2.450	2.450	2.430	2.430	2.430	2,460
2025-09-05	2.490	2.490	2.490	2.490	2.490	16
2025-09-04	2.550	2.560	2.460	2.460	2.460	1,760
2025-09-03	2.530	2.570	2.470	2.530	2.530	4,662
2025-09-02	2.590	2.590	2.480	2.510	2.510	3,721
2025-09-01	2.640	2.640	2.530	2.540	2.540	3,897
2025-08-29	2.610	2.630	2.560	2.620	2.620	1,816
2025-08-28	2.650	2.650	2.570	2.600	2.600	4,489
2025-08-27	2.680	2.680	2.600	2.600	2.600	3,402
2025-08-26	2.660	2.660	2.600	2.630	2.630	9,441
2025-08-25	2.660	2.730	2.650	2.670	2.670	14,331
2025-08-22	2.700	2.710	2.660	2.690	2.690	14,537
2025-08-21	2.840	2.860	2.700	2.710	2.710	15,382
2025-08-20	2.700	2.830	2.700	2.800	2.800	15,418
2025-08-19	2.780	2.790	2.700	2.730	2.730	10,602
2025-08-18	2.900	2.900	2.770	2.780	2.780	15,817
2025-08-14	2.780	2.920	2.780	2.870	2.870	92,885
2025-08-13	2.630	2.780	2.630	2.780	2.780	96,048
2025-08-12	2.620	2.630	2.560	2.630	2.630	8,776
2025-08-11	2.600	2.640	2.550	2.620	2.620	13,562
2025-08-08	2.600	2.600	2.510	2.600	2.600	11,844
2025-08-07	2.480	2.610	2.480	2.600	2.600	60,339
2025-08-06	2.380	2.480	2.340	2.450	2.450	36,474
2025-08-05	2.380	2.380	2.380	2.380	2.380	500
2025-08-04	2.370	2.380	2.310	2.380	2.380	1,912

← NewerPage 5 of 21 · 1,244 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.