Medicon Hellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.230	2.320	2.230	2.320	2.320	3,750
2025-02-06	2.220	2.290	2.220	2.290	2.290	629
2025-02-05	2.230	2.250	2.180	2.250	2.250	2,030
2025-02-04	2.250	2.250	2.250	2.250	2.250	1,000
2025-02-03	2.270	2.270	2.230	2.250	2.250	3,353
2025-01-31	2.340	2.340	2.340	2.340	2.340	10
2025-01-30	2.240	2.320	2.240	2.280	2.280	5,610
2025-01-29	2.320	2.320	2.280	2.280	2.280	1,250
2025-01-28	2.300	2.320	2.300	2.300	2.300	680
2025-01-27	2.340	2.340	2.340	2.340	2.340	0
2025-01-24	2.320	2.340	2.290	2.340	2.340	1,091
2025-01-23	2.300	2.320	2.300	2.310	2.310	2,300
2025-01-22	2.250	2.300	2.240	2.300	2.300	6,611
2025-01-21	2.340	2.340	2.300	2.300	2.300	53
2025-01-20	2.300	2.320	2.300	2.310	2.310	710
2025-01-17	2.320	2.320	2.230	2.250	2.250	2,527
2025-01-16	2.280	2.320	2.280	2.310	2.310	1,222
2025-01-15	2.300	2.310	2.280	2.300	2.300	741
2025-01-14	2.350	2.350	2.350	2.350	2.350	0
2025-01-13	2.290	2.350	2.290	2.350	2.350	753
2025-01-10	2.360	2.400	2.350	2.360	2.360	1,399
2025-01-09	2.330	2.400	2.330	2.380	2.380	7,461
2025-01-08	2.250	2.340	2.250	2.320	2.320	7,096
2025-01-07	2.200	2.280	2.190	2.270	2.270	7,058
2025-01-03	2.120	2.200	2.090	2.200	2.200	12,044
2025-01-02	2.120	2.180	2.120	2.120	2.120	325
2024-12-31	2.180	2.180	2.100	2.160	2.160	130
2024-12-30	2.110	2.150	2.110	2.120	2.120	700
2024-12-27	2.100	2.160	2.100	2.100	2.100	1,125
2024-12-23	2.100	2.150	2.100	2.150	2.150	1,579
2024-12-20	2.100	2.150	2.100	2.110	2.110	3,205
2024-12-19	2.180	2.180	2.150	2.150	2.150	1,037
2024-12-18	2.180	2.210	2.100	2.110	2.110	320
2024-12-17	2.140	2.190	2.090	2.180	2.180	457
2024-12-16	2.190	2.190	2.100	2.100	2.100	1,158
2024-12-13	2.120	2.170	2.100	2.170	2.170	1,474
2024-12-12	2.050	2.100	2.040	2.100	2.100	2,866
2024-12-11	2.090	2.130	2.090	2.120	2.120	38
2024-12-10	2.110	2.110	2.110	2.110	2.110	11
2024-12-09	2.100	2.110	2.040	2.090	2.090	1,816
2024-12-06	2.110	2.150	2.040	2.070	2.070	1,285
2024-12-05	2.190	2.190	2.050	2.080	2.080	511
2024-12-04	2.180	2.200	2.120	2.140	2.140	564
2024-12-03	2.130	2.160	2.130	2.140	2.140	1,038
2024-12-02	2.080	2.130	2.080	2.130	2.130	1,850
2024-11-29	2.010	2.090	2.000	2.080	2.080	3,017
2024-11-28	2.030	2.070	2.030	2.030	2.030	212
2024-11-27	2.080	2.080	2.080	2.080	2.080	0
2024-11-26	2.030	2.080	2.010	2.080	2.080	1,010
2024-11-25	2.070	2.080	2.040	2.040	2.040	2,007
2024-11-22	2.020	2.080	1.990	2.020	2.020	7,765
2024-11-21	2.020	2.020	2.010	2.010	2.010	4,959
2024-11-20	2.060	2.070	2.010	2.040	2.040	2,397
2024-11-19	2.070	2.080	1.995	2.030	2.030	10,846
2024-11-18	2.130	2.130	2.060	2.100	2.100	2,728
2024-11-15	2.120	2.150	2.080	2.110	2.110	3,982
2024-11-14	2.160	2.170	2.160	2.170	2.170	116
2024-11-13	2.150	2.150	2.150	2.150	2.150	0
2024-11-12	2.160	2.160	2.140	2.150	2.150	65
2024-11-11	2.090	2.150	2.080	2.150	2.150	733

← NewerPage 8 of 21 · 1,245 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.