Medicon Hellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.400	2.400	2.290	2.310	2.310	6,351
2025-07-31	2.350	2.380	2.340	2.340	2.340	5,325
2025-07-30	2.350	2.400	2.340	2.400	2.400	1,010
2025-07-29	2.360	2.430	2.360	2.400	2.400	5,923
2025-07-28	2.390	2.400	2.350	2.400	2.400	2,735
2025-07-25	2.400	2.410	2.380	2.390	2.390	375
2025-07-24	2.400	2.400	2.380	2.380	2.380	984
2025-07-23	2.390	2.440	2.370	2.390	2.390	5,382
2025-07-22	2.420	2.450	2.370	2.440	2.440	11,481
2025-07-21	2.380	2.450	2.380	2.430	2.430	13,258
2025-07-18	2.300	2.390	2.290	2.380	2.380	11,957
2025-07-17	2.290	2.300	2.250	2.290	2.290	1,723
2025-07-16	2.260	2.300	2.230	2.280	2.280	882
2025-07-15	2.300	2.300	2.300	2.300	2.300	263
2025-07-14	2.260	2.300	2.260	2.300	2.300	628
2025-07-11	2.290	2.290	2.210	2.280	2.280	2,443
2025-07-10	2.300	2.300	2.300	2.300	2.300	0
2025-07-09	2.370	2.370	2.300	2.300	2.300	200
2025-07-08	2.260	2.360	2.260	2.360	2.360	890
2025-07-07	2.320	2.370	2.320	2.340	2.340	5,215
2025-07-04	2.380	2.400	2.370	2.400	2.270	8,958
2025-07-03	2.380	2.380	2.320	2.380	2.251	5,645
2025-07-02	2.370	2.380	2.330	2.370	2.242	4,708
2025-07-01	2.370	2.390	2.370	2.380	2.251	1,640
2025-06-30	2.390	2.400	2.350	2.380	2.251	10,600
2025-06-27	2.390	2.400	2.320	2.380	2.380	2,252
2025-06-26	2.490	2.490	2.370	2.390	2.390	17,161
2025-06-25	2.410	2.450	2.410	2.430	2.430	836
2025-06-24	2.390	2.440	2.360	2.420	2.420	3,514
2025-06-23	2.340	2.390	2.340	2.350	2.350	1,055
2025-06-20	2.340	2.390	2.340	2.370	2.370	563
2025-06-19	2.370	2.370	2.300	2.300	2.300	2,082
2025-06-18	2.300	2.370	2.300	2.370	2.370	2,711
2025-06-17	2.290	2.390	2.290	2.370	2.370	1,062
2025-06-16	2.310	2.390	2.300	2.390	2.390	847
2025-06-13	2.320	2.370	2.300	2.370	2.370	228
2025-06-12	2.390	2.390	2.390	2.390	2.390	80
2025-06-11	2.390	2.410	2.390	2.400	2.400	840
2025-06-10	2.400	2.400	2.400	2.400	2.400	10
2025-06-06	2.390	2.390	2.390	2.390	2.390	0
2025-06-05	2.350	2.400	2.350	2.390	2.390	1,505
2025-06-04	2.380	2.400	2.290	2.330	2.330	3,975
2025-06-03	2.400	2.400	2.320	2.330	2.330	220
2025-06-02	2.400	2.400	2.330	2.370	2.370	120
2025-05-30	2.380	2.400	2.300	2.360	2.360	2,893
2025-05-29	2.380	2.380	2.380	2.380	2.380	45
2025-05-28	2.400	2.400	2.330	2.360	2.360	1,143
2025-05-27	2.330	2.430	2.310	2.310	2.310	3,151
2025-05-26	2.400	2.420	2.400	2.410	2.410	920
2025-05-23	2.350	2.350	2.320	2.330	2.330	1,358
2025-05-22	2.350	2.430	2.350	2.430	2.430	656
2025-05-21	2.440	2.460	2.430	2.440	2.440	2,833
2025-05-20	2.430	2.460	2.380	2.420	2.420	6,382
2025-05-19	2.230	2.410	2.230	2.410	2.410	16,458
2025-05-16	2.240	2.240	2.170	2.240	2.240	8,844
2025-05-15	2.210	2.270	2.160	2.190	2.190	8,165
2025-05-14	2.210	2.260	2.210	2.240	2.240	1,508
2025-05-13	2.220	2.230	2.170	2.210	2.210	2,843
2025-05-12	2.230	2.230	2.150	2.160	2.160	2,563
2025-05-09	2.240	2.240	2.140	2.140	2.140	2,310

← NewerPage 6 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.