Marfin Investment Group Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.034	0.034	0.033	0.034	1.023	40,267
2022-11-30	0.033	0.034	0.032	0.034	1.017	126,854
2022-11-29	0.033	0.033	0.032	0.033	0.990	75,083
2022-11-28	0.031	0.033	0.031	0.033	0.984	131,370
2022-11-25	0.031	0.032	0.031	0.032	0.960	64,880
2022-11-24	0.032	0.032	0.031	0.031	0.939	6,262
2022-11-23	0.032	0.032	0.031	0.031	0.939	31,060
2022-11-22	0.030	0.032	0.030	0.032	0.951	33,374
2022-11-21	0.030	0.030	0.030	0.030	0.912	12,725
2022-11-18	0.030	0.031	0.030	0.030	0.912	30,540
2022-11-17	0.031	0.031	0.030	0.030	0.900	41,980
2022-11-16	0.031	0.032	0.030	0.030	0.903	116,081
2022-11-15	0.031	0.032	0.030	0.032	0.945	228,431
2022-11-14	0.029	0.031	0.029	0.030	0.897	107,571
2022-11-11	0.029	0.030	0.028	0.028	0.852	77,262
2022-11-10	0.028	0.028	0.028	0.028	0.840	39,980
2022-11-09	0.028	0.028	0.028	0.028	0.843	2,275
2022-11-08	0.028	0.028	0.028	0.028	0.840	9,878
2022-11-07	0.028	0.029	0.028	0.028	0.846	20,048
2022-11-04	0.028	0.029	0.028	0.028	0.843	19,384
2022-11-03	0.028	0.028	0.028	0.028	0.849	19,194
2022-11-02	0.028	0.029	0.028	0.029	0.855	29,223
2022-11-01	0.028	0.029	0.028	0.029	0.858	20,947
2022-10-31	0.029	0.029	0.028	0.029	0.855	5,784
2022-10-27	0.029	0.029	0.029	0.029	0.855	3,640
2022-10-26	0.029	0.029	0.029	0.029	0.861	16,874
2022-10-25	0.029	0.030	0.029	0.030	0.885	6,604
2022-10-24	0.030	0.030	0.029	0.029	0.876	14,206
2022-10-21	0.029	0.030	0.028	0.029	0.879	24,481
2022-10-20	0.029	0.029	0.028	0.029	0.864	9,353
2022-10-19	0.029	0.029	0.029	0.029	0.861	17,975
2022-10-18	0.029	0.030	0.029	0.029	0.867	31,376
2022-10-17	0.028	0.029	0.028	0.029	0.876	18,775
2022-10-14	0.029	0.030	0.028	0.028	0.849	29,640
2022-10-13	0.029	0.029	0.028	0.028	0.852	13,029
2022-10-12	0.029	0.030	0.028	0.028	0.852	18,786
2022-10-11	0.029	0.030	0.028	0.029	0.870	13,129
2022-10-10	0.030	0.030	0.029	0.029	0.876	6,367
2022-10-07	0.029	0.031	0.029	0.030	0.894	38,184
2022-10-06	0.030	0.030	0.029	0.029	0.873	10,987
2022-10-05	0.030	0.030	0.029	0.030	0.888	5,905
2022-10-04	0.029	0.030	0.029	0.030	0.885	23,994
2022-10-03	0.028	0.029	0.028	0.029	0.876	5,309
2022-09-30	0.029	0.029	0.028	0.029	0.855	3,827
2022-09-29	0.029	0.029	0.028	0.029	0.864	7,399
2022-09-28	0.029	0.029	0.029	0.029	0.867	13,232
2022-09-27	0.029	0.029	0.028	0.029	0.876	10,817
2022-09-26	0.029	0.029	0.028	0.029	0.858	28,649
2022-09-23	0.030	0.030	0.029	0.030	0.888	29,747
2022-09-22	0.031	0.031	0.030	0.030	0.900	24,945
2022-09-21	0.029	0.031	0.029	0.030	0.909	42,624
2022-09-20	0.029	0.031	0.029	0.030	0.888	21,224
2022-09-19	0.028	0.029	0.028	0.029	0.876	25,574
2022-09-16	0.029	0.029	0.028	0.028	0.852	2,116
2022-09-15	0.028	0.029	0.028	0.029	0.864	9,532
2022-09-14	0.029	0.029	0.028	0.029	0.855	10,077
2022-09-13	0.030	0.031	0.029	0.029	0.879	28,008
2022-09-12	0.031	0.031	0.030	0.031	0.921	42,726
2022-09-09	0.030	0.031	0.030	0.031	0.930	150,938
2022-09-08	0.029	0.031	0.029	0.030	0.894	83,694

← NewerPage 17 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.