Medicon Hellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.010	3.080	3.010	3.050	3.050	738
2026-10-15	3.000	3.100	3.000	3.050	3.050	1,579
2026-10-14	3.020	3.080	3.020	3.080	3.080	71
2026-10-13	3.080	3.100	3.060	3.080	3.080	1,250
2026-10-12	2.940	3.220	2.940	3.120	3.120	12,872
2026-10-09	2.860	2.900	2.860	2.900	2.900	2,941
2026-10-08	2.910	2.950	2.860	2.880	2.880	6,002
2026-10-07	2.970	2.970	2.900	2.910	2.910	3,141
2026-10-06	3.010	3.010	2.950	2.950	2.950	6,420
2026-10-05	2.980	3.060	2.900	3.000	3.000	13,350
2026-10-02	3.030	3.070	2.980	2.980	2.980	22,874
2026-10-01	2.960	3.080	2.900	3.050	3.050	60,269
2026-09-30	2.730	2.760	2.660	2.710	2.710	8,764
2026-09-29	2.730	2.800	2.730	2.730	2.730	860
2026-09-28	2.780	2.840	2.730	2.780	2.780	2,235
2026-09-25	2.770	2.800	2.770	2.780	2.780	580
2026-09-24	2.750	2.750	2.700	2.750	2.750	325
2026-09-23	2.700	2.760	2.700	2.760	2.760	1,400
2026-09-22	2.740	2.740	2.740	2.740	2.740	800
2026-09-21	2.680	2.720	2.680	2.720	2.720	1,710
2026-09-18	2.680	2.680	2.680	2.680	2.680	0
2026-09-17	2.670	2.700	2.660	2.680	2.680	1,632
2026-09-16	2.760	2.760	2.760	2.760	2.760	20
2026-09-15	2.700	2.700	2.670	2.690	2.690	2,120
2026-09-14	2.700	2.740	2.700	2.700	2.700	1,622
2026-09-11	2.700	2.770	2.700	2.700	2.700	1,627
2026-09-10	2.700	2.750	2.700	2.710	2.710	2,641
2026-09-09	2.710	2.790	2.710	2.790	2.790	950
2026-09-08	2.670	2.800	2.670	2.770	2.770	3,464
2026-09-07	2.800	2.800	2.650	2.800	2.800	1,290
2026-09-04	2.770	2.770	2.770	2.770	2.770	0
2026-09-03	2.720	2.770	2.660	2.770	2.770	1,830
2026-09-02	2.780	2.780	2.760	2.760	2.760	380
2026-09-01	2.730	2.780	2.710	2.780	2.780	547
2026-08-31	2.740	2.790	2.740	2.790	2.790	210
2026-08-28	2.790	2.790	2.740	2.740	2.740	1,305
2026-08-27	2.780	2.820	2.730	2.730	2.730	6,445
2026-08-26	2.650	2.730	2.640	2.730	2.730	1,990
2026-08-25	2.730	2.730	2.680	2.680	2.680	3,337
2026-08-24	2.610	2.750	2.610	2.730	2.730	6
2026-08-21	2.660	2.740	2.610	2.740	2.740	1,006
2026-08-20	2.710	2.710	2.710	2.710	2.710	1,250
2026-08-19	2.800	2.800	2.710	2.710	2.710	2,012
2026-08-18	2.790	2.800	2.780	2.790	2.790	590
2026-08-17	2.690	2.790	2.690	2.790	2.790	470
2026-08-14	2.800	2.800	2.700	2.740	2.740	1,020
2026-08-13	2.770	2.780	2.700	2.780	2.780	911
2026-08-12	2.750	2.750	2.750	2.750	2.750	0
2026-08-11	2.750	2.750	2.750	2.750	2.750	250
2026-08-10	2.680	2.740	2.680	2.740	2.740	609
2026-08-07	2.700	2.780	2.700	2.760	2.760	661
2026-08-06	2.770	2.770	2.770	2.770	2.770	0
2026-08-05	2.790	2.790	2.660	2.770	2.770	2,516
2026-08-04	2.700	2.820	2.700	2.810	2.810	3,105
2026-08-03	2.650	2.780	2.650	2.760	2.760	105
2026-07-31	2.700	2.780	2.630	2.730	2.730	3,325
2026-07-30	2.790	2.860	2.750	2.800	2.800	322
2026-07-29	2.720	2.800	2.700	2.790	2.790	675
2026-07-28	2.720	2.810	2.700	2.790	2.790	1,280
2026-07-27	2.620	2.720	2.620	2.720	2.720	960

Page 1 of 3 · 128 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.