Medicon Hellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.090	2.160	2.090	2.110	2.110	1,091
2024-11-07	2.150	2.150	2.090	2.140	2.140	4,176
2024-11-06	2.170	2.170	2.140	2.140	2.140	1,010
2024-11-05	2.130	2.150	2.110	2.150	2.150	6,931
2024-11-04	2.130	2.170	2.110	2.170	2.170	1,015
2024-11-01	2.200	2.200	2.130	2.180	2.180	8,262
2024-10-31	2.170	2.220	2.160	2.220	2.220	2,321
2024-10-30	2.200	2.200	2.180	2.180	2.180	1,061
2024-10-29	2.300	2.300	2.300	2.300	2.300	0
2024-10-25	2.300	2.300	2.300	2.300	2.300	2
2024-10-24	2.240	2.240	2.240	2.240	2.240	0
2024-10-23	2.210	2.240	2.170	2.240	2.240	1,075
2024-10-22	2.250	2.260	2.210	2.260	2.260	718
2024-10-21	2.310	2.320	2.310	2.320	2.320	59
2024-10-18	2.300	2.300	2.300	2.300	2.300	57
2024-10-17	2.260	2.330	2.230	2.300	2.300	2,418
2024-10-16	2.190	2.250	2.170	2.250	2.250	9,892
2024-10-15	2.250	2.260	2.240	2.250	2.250	91
2024-10-14	2.230	2.230	2.180	2.230	2.230	1,410
2024-10-11	2.200	2.260	2.180	2.240	2.240	4,630
2024-10-10	2.290	2.290	2.290	2.290	2.290	5
2024-10-09	2.200	2.300	2.200	2.260	2.260	1,424
2024-10-08	2.240	2.260	2.220	2.230	2.230	1,735
2024-10-07	2.310	2.310	2.280	2.280	2.280	2,017
2024-10-04	2.300	2.300	2.290	2.300	2.300	382
2024-10-03	2.270	2.300	2.240	2.290	2.290	13,750
2024-10-02	2.360	2.380	2.290	2.310	2.310	3,884
2024-10-01	2.410	2.410	2.300	2.310	2.310	14,374
2024-09-30	2.390	2.440	2.330	2.410	2.410	6,375
2024-09-27	2.480	2.480	2.400	2.450	2.450	3,665
2024-09-26	2.470	2.470	2.400	2.460	2.460	2,463
2024-09-25	2.410	2.470	2.410	2.440	2.440	10,222
2024-09-24	2.320	2.390	2.320	2.390	2.390	76,443
2024-09-23	2.350	2.400	2.310	2.310	2.310	10,340
2024-09-20	2.400	2.400	2.320	2.370	2.370	2,268
2024-09-19	2.420	2.420	2.320	2.380	2.380	1,924
2024-09-18	2.410	2.410	2.350	2.400	2.400	276
2024-09-17	2.410	2.410	2.340	2.380	2.380	3,175
2024-09-16	2.380	2.410	2.340	2.390	2.390	6,693
2024-09-13	2.430	2.430	2.430	2.430	2.430	295
2024-09-12	2.400	2.460	2.400	2.450	2.450	1,110
2024-09-11	2.490	2.490	2.490	2.490	2.490	2,600
2024-09-10	2.460	2.500	2.460	2.490	2.490	5,010
2024-09-09	2.510	2.510	2.510	2.510	2.510	0
2024-09-06	2.490	2.520	2.410	2.510	2.510	8,003
2024-09-05	2.440	2.540	2.440	2.520	2.520	17,559
2024-09-04	2.460	2.460	2.460	2.460	2.460	10
2024-09-03	2.360	2.440	2.360	2.440	2.440	16,783
2024-09-02	2.360	2.360	2.360	2.360	2.360	8
2024-08-30	2.360	2.360	2.350	2.350	2.350	373
2024-08-29	2.290	2.350	2.230	2.350	2.350	3,136
2024-08-28	2.360	2.360	2.360	2.360	2.360	838
2024-08-27	2.360	2.360	2.360	2.360	2.360	96
2024-08-26	2.340	2.400	2.300	2.310	2.310	5,317
2024-08-23	2.360	2.430	2.340	2.390	2.390	3,569
2024-08-22	2.490	2.490	2.370	2.420	2.420	1,301
2024-08-21	2.390	2.460	2.390	2.410	2.410	1,150
2024-08-20	2.480	2.480	2.470	2.470	2.470	58
2024-08-19	2.380	2.450	2.350	2.440	2.440	668
2024-08-16	2.510	2.510	2.510	2.510	2.510	73

← NewerPage 9 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.