Marfin Investment Group Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.027	0.030	0.027	0.029	0.882	71,284
2022-09-06	0.028	0.028	0.028	0.028	0.825	3,422
2022-09-05	0.028	0.028	0.027	0.028	0.831	11,602
2022-09-02	0.028	0.029	0.028	0.028	0.852	29,785
2022-09-01	0.028	0.028	0.028	0.028	0.840	7,652
2022-08-31	0.027	0.028	0.027	0.028	0.849	4,941
2022-08-30	0.028	0.028	0.028	0.028	0.828	716
2022-08-29	0.028	0.028	0.028	0.028	0.828	19,827
2022-08-26	0.029	0.029	0.029	0.029	0.870	37,161
2022-08-25	0.029	0.029	0.029	0.029	0.870	3,972
2022-08-24	0.029	0.030	0.028	0.029	0.861	17,103
2022-08-23	0.029	0.030	0.028	0.030	0.888	31,580
2022-08-22	0.029	0.029	0.029	0.029	0.867	1,067
2022-08-19	0.029	0.029	0.029	0.029	0.870	13,685
2022-08-18	0.029	0.029	0.028	0.029	0.870	11,586
2022-08-17	0.029	0.029	0.028	0.029	0.861	27,415
2022-08-16	0.027	0.029	0.027	0.029	0.858	19,987
2022-08-12	0.029	0.029	0.027	0.027	0.813	59,436
2022-08-11	0.029	0.029	0.029	0.029	0.867	10,221
2022-08-10	0.028	0.029	0.028	0.029	0.867	22,125
2022-08-09	0.028	0.029	0.028	0.028	0.828	9,049
2022-08-08	0.028	0.029	0.027	0.028	0.828	25,017
2022-08-05	0.029	0.029	0.028	0.028	0.843	41,653
2022-08-04	0.030	0.030	0.028	0.029	0.858	56,367
2022-08-03	0.032	0.032	0.029	0.029	0.873	109,978
2022-08-02	0.031	0.032	0.030	0.032	0.948	61,929
2022-08-01	0.030	0.032	0.029	0.031	0.918	154,239
2022-07-29	0.029	0.031	0.029	0.030	0.897	116,969
2022-07-28	0.028	0.029	0.027	0.029	0.870	65,004
2022-07-27	0.025	0.028	0.025	0.028	0.837	136,095
2022-07-26	0.025	0.025	0.024	0.025	0.744	17,187
2022-07-25	0.024	0.025	0.024	0.025	0.747	4,987
2022-07-22	0.024	0.025	0.024	0.024	0.729	12,950
2022-07-21	0.025	0.025	0.024	0.024	0.720	7,893
2022-07-20	0.024	0.025	0.024	0.024	0.726	12,188
2022-07-19	0.023	0.024	0.023	0.024	0.717	16,400
2022-07-18	0.023	0.024	0.023	0.023	0.690	4,739
2022-07-15	0.023	0.023	0.022	0.023	0.684	9,986
2022-07-14	0.023	0.023	0.022	0.022	0.651	10,060
2022-07-13	0.022	0.022	0.022	0.022	0.672	14,966
2022-07-12	0.021	0.022	0.021	0.022	0.657	9,508
2022-07-11	0.023	0.024	0.021	0.022	0.651	34,772
2022-07-08	0.024	0.024	0.023	0.023	0.690	9,699
2022-07-07	0.023	0.023	0.022	0.022	0.672	22,626
2022-07-06	0.023	0.023	0.022	0.022	0.669	16,712
2022-07-05	0.023	0.024	0.022	0.023	0.675	25,385
2022-07-04	0.023	0.024	0.023	0.024	0.705	22,332
2022-07-01	0.024	0.024	0.024	0.024	0.717	14,892
2022-06-30	0.025	0.025	0.024	0.024	0.714	55,849
2022-06-29	0.025	0.025	0.024	0.025	0.735	10,810
2022-06-28	0.025	0.025	0.024	0.025	0.738	25,756
2022-06-27	0.025	0.025	0.024	0.025	0.747	19,598
2022-06-24	0.025	0.025	0.025	0.025	0.741	16,817
2022-06-23	0.025	0.025	0.025	0.025	0.735	19,674
2022-06-22	0.025	0.025	0.025	0.025	0.744	12,451
2022-06-21	0.025	0.025	0.025	0.025	0.762	25,004
2022-06-20	0.025	0.025	0.024	0.025	0.744	16,599
2022-06-17	0.024	0.025	0.024	0.025	0.735	26,750
2022-06-16	0.025	0.025	0.024	0.024	0.723	55,831
2022-06-15	0.025	0.025	0.024	0.024	0.732	64,264

← NewerPage 18 of 21 · 1,243 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.