Marfin Investment Group Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.025	0.025	0.024	0.025	0.741	77,780
2022-06-10	0.025	0.026	0.025	0.025	0.762	35,172
2022-06-09	0.026	0.026	0.025	0.026	0.777	21,307
2022-06-08	0.026	0.026	0.025	0.026	0.768	10,044
2022-06-07	0.026	0.026	0.025	0.026	0.768	34,679
2022-06-06	0.027	0.027	0.026	0.026	0.774	15,038
2022-06-03	0.026	0.027	0.026	0.026	0.786	5,064
2022-06-02	0.026	0.027	0.026	0.026	0.780	9,086
2022-06-01	0.026	0.027	0.026	0.026	0.783	21,153
2022-05-31	0.026	0.027	0.026	0.026	0.792	10,461
2022-05-30	0.027	0.027	0.027	0.027	0.804	4,903
2022-05-27	0.026	0.027	0.026	0.027	0.807	9,925
2022-05-26	0.026	0.027	0.026	0.027	0.795	14,455
2022-05-25	0.026	0.026	0.026	0.026	0.783	10,572
2022-05-24	0.025	0.026	0.025	0.026	0.780	9,680
2022-05-23	0.026	0.026	0.025	0.025	0.762	4,978
2022-05-20	0.026	0.026	0.026	0.026	0.777	10,161
2022-05-19	0.025	0.026	0.025	0.026	0.771	24,651
2022-05-18	0.026	0.027	0.025	0.026	0.774	19,648
2022-05-17	0.026	0.026	0.026	0.026	0.780	5,424
2022-05-16	0.026	0.027	0.025	0.026	0.780	18,168
2022-05-13	0.026	0.026	0.026	0.026	0.777	17,523
2022-05-12	0.026	0.027	0.026	0.026	0.768	29,276
2022-05-11	0.026	0.027	0.026	0.027	0.807	30,885
2022-05-10	0.027	0.027	0.026	0.026	0.792	29,424
2022-05-09	0.027	0.027	0.027	0.027	0.801	14,677
2022-05-06	0.027	0.028	0.027	0.027	0.807	61,868
2022-05-05	0.028	0.029	0.028	0.028	0.840	22,926
2022-05-04	0.027	0.028	0.027	0.028	0.840	9,756
2022-05-03	0.029	0.029	0.028	0.028	0.828	25,771
2022-04-29	0.028	0.029	0.028	0.029	0.858	28,167
2022-04-28	0.028	0.029	0.028	0.028	0.840	7,495
2022-04-27	0.029	0.029	0.028	0.028	0.846	37,615
2022-04-26	0.029	0.030	0.029	0.029	0.873	11,208
2022-04-21	0.030	0.031	0.029	0.030	0.888	56,939
2022-04-20	0.029	0.030	0.029	0.030	0.888	22,891
2022-04-19	0.029	0.029	0.028	0.029	0.861	11,092
2022-04-14	0.029	0.030	0.029	0.029	0.864	26,734
2022-04-13	0.029	0.030	0.029	0.030	0.885	29,297
2022-04-12	0.029	0.030	0.029	0.029	0.873	53,652
2022-04-11	0.030	0.030	0.029	0.030	0.897	19,988
2022-04-08	0.029	0.031	0.029	0.030	0.900	69,006
2022-04-07	0.028	0.029	0.028	0.029	0.855	26,298
2022-04-06	0.028	0.028	0.028	0.028	0.843	19,373
2022-04-05	0.029	0.029	0.028	0.029	0.855	57,560
2022-04-04	0.028	0.029	0.028	0.029	0.858	24,741
2022-04-01	0.029	0.029	0.028	0.028	0.849	10,058
2022-03-31	0.029	0.029	0.028	0.028	0.846	30,595
2022-03-30	0.029	0.029	0.029	0.029	0.861	14,330
2022-03-29	0.029	0.030	0.029	0.029	0.879	26,749
2022-03-28	0.030	0.030	0.029	0.029	0.867	27,798
2022-03-24	0.029	0.029	0.028	0.029	0.858	7,218
2022-03-23	0.029	0.029	0.029	0.029	0.867	15,547
2022-03-22	0.029	0.029	0.029	0.029	0.882	6,207
2022-03-21	0.030	0.030	0.029	0.029	0.870	30,123
2022-03-18	0.029	0.029	0.029	0.029	0.876	21,577
2022-03-17	0.030	0.031	0.029	0.029	0.861	95,815
2022-03-16	0.028	0.030	0.028	0.029	0.882	33,526
2022-03-15	0.029	0.029	0.028	0.028	0.843	9,134
2022-03-14	0.028	0.029	0.027	0.029	0.855	39,239

← NewerPage 19 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.