Medicon Hellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.150	2.240	2.150	2.220	2.220	809
2025-05-07	2.130	2.240	2.120	2.230	2.230	1,382
2025-05-06	2.140	2.220	2.130	2.220	2.220	1,775
2025-05-05	2.120	2.190	2.120	2.180	2.180	3,188
2025-05-02	2.150	2.200	2.110	2.120	2.120	3,768
2025-04-30	2.170	2.180	2.170	2.170	2.170	211
2025-04-29	2.160	2.160	2.160	2.160	2.160	550
2025-04-28	2.160	2.230	2.140	2.230	2.230	7,036
2025-04-25	2.090	2.090	2.060	2.070	2.070	1,366
2025-04-24	2.100	2.140	2.090	2.090	2.090	1,350
2025-04-23	2.100	2.120	2.080	2.120	2.120	962
2025-04-22	2.080	2.080	2.080	2.080	2.080	30
2025-04-17	2.040	2.040	2.040	2.040	2.040	0
2025-04-16	2.040	2.040	2.040	2.040	2.040	20
2025-04-15	2.040	2.070	2.020	2.030	2.030	3,240
2025-04-14	1.980	2.030	1.980	2.020	2.020	170
2025-04-11	1.955	1.990	1.940	1.980	1.980	9,194
2025-04-10	1.980	2.160	1.980	1.980	1.980	3,672
2025-04-09	2.040	2.040	1.960	1.960	1.960	5,170
2025-04-08	1.985	2.040	1.950	2.040	2.040	2,375
2025-04-07	2.030	2.060	1.960	1.970	1.970	8,070
2025-04-04	2.160	2.160	2.110	2.110	2.110	3,985
2025-04-03	2.200	2.240	2.170	2.180	2.180	2,138
2025-04-02	2.200	2.240	2.190	2.240	2.240	453
2025-04-01	2.300	2.300	2.190	2.230	2.230	1,751
2025-03-31	2.300	2.300	2.300	2.300	2.300	0
2025-03-28	2.250	2.300	2.250	2.300	2.300	2,554
2025-03-27	2.250	2.290	2.240	2.290	2.290	1,423
2025-03-26	2.290	2.310	2.290	2.300	2.300	2,436
2025-03-24	2.260	2.280	2.250	2.260	2.260	3,000
2025-03-21	2.240	2.300	2.240	2.250	2.250	2,594
2025-03-20	2.240	2.240	2.220	2.220	2.220	1,491
2025-03-19	2.300	2.300	2.290	2.290	2.290	1,748
2025-03-18	2.260	2.290	2.260	2.290	2.290	851
2025-03-17	2.290	2.290	2.240	2.250	2.250	1,670
2025-03-14	2.240	2.280	2.240	2.250	2.250	185
2025-03-13	2.250	2.290	2.230	2.290	2.290	1,240
2025-03-12	2.200	2.260	2.200	2.250	2.250	2,509
2025-03-11	2.230	2.230	2.230	2.230	2.230	0
2025-03-10	2.180	2.230	2.180	2.230	2.230	3,648
2025-03-07	2.200	2.200	2.200	2.200	2.200	0
2025-03-06	2.200	2.200	2.200	2.200	2.200	0
2025-03-05	2.230	2.240	2.200	2.200	2.200	1,172
2025-03-04	2.220	2.220	2.190	2.190	2.190	700
2025-02-28	2.240	2.240	2.240	2.240	2.240	0
2025-02-27	2.300	2.300	2.200	2.240	2.240	840
2025-02-26	2.190	2.300	2.170	2.300	2.300	7,052
2025-02-25	2.220	2.240	2.200	2.230	2.230	3,783
2025-02-24	2.250	2.250	2.220	2.240	2.240	1,722
2025-02-21	2.300	2.300	2.250	2.250	2.250	3,240
2025-02-20	2.260	2.300	2.250	2.300	2.300	550
2025-02-19	2.300	2.310	2.290	2.310	2.310	2,236
2025-02-18	2.260	2.330	2.260	2.290	2.290	1,151
2025-02-17	2.350	2.350	2.280	2.280	2.280	119
2025-02-14	2.260	2.330	2.260	2.330	2.330	449
2025-02-13	2.320	2.350	2.290	2.340	2.340	1,150
2025-02-12	2.270	2.300	2.270	2.300	2.300	3,534
2025-02-11	2.280	2.280	2.240	2.270	2.270	1,195
2025-02-10	2.340	2.350	2.340	2.350	2.350	1,000
2025-02-07	2.230	2.320	2.230	2.320	2.320	3,750

← NewerPage 7 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.