Marfin Investment Group Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.027	0.028	0.027	0.027	0.819	44,030
2022-03-10	0.028	0.028	0.026	0.026	0.789	83,832
2022-03-09	0.027	0.028	0.027	0.028	0.852	44,139
2022-03-08	0.026	0.027	0.026	0.027	0.795	67,242
2022-03-04	0.029	0.029	0.027	0.027	0.810	97,798
2022-03-03	0.029	0.029	0.028	0.029	0.867	26,603
2022-03-02	0.028	0.029	0.027	0.029	0.855	88,063
2022-03-01	0.030	0.030	0.028	0.029	0.858	85,884
2022-02-28	0.031	0.031	0.029	0.029	0.882	172,619
2022-02-25	0.030	0.033	0.030	0.032	0.966	106,351
2022-02-24	0.032	0.032	0.029	0.030	0.897	188,689
2022-02-23	0.034	0.035	0.033	0.034	1.029	29,923
2022-02-22	0.033	0.034	0.033	0.034	1.014	38,931
2022-02-21	0.035	0.035	0.034	0.034	1.020	33,143
2022-02-18	0.034	0.035	0.034	0.035	1.035	23,894
2022-02-17	0.036	0.036	0.034	0.035	1.044	40,770
2022-02-16	0.035	0.036	0.035	0.035	1.050	46,413
2022-02-15	0.035	0.035	0.035	0.035	1.044	39,415
2022-02-14	0.035	0.035	0.034	0.035	1.044	114,233
2022-02-11	0.036	0.036	0.035	0.036	1.080	25,084
2022-02-10	0.037	0.037	0.036	0.036	1.074	57,311
2022-02-09	0.036	0.037	0.036	0.036	1.089	76,348
2022-02-08	0.037	0.037	0.035	0.036	1.077	80,877
2022-02-07	0.037	0.037	0.037	0.037	1.098	216,265
2022-02-04	0.035	0.036	0.034	0.035	1.035	33,835
2022-02-03	0.035	0.036	0.035	0.035	1.044	105,461
2022-02-02	0.035	0.035	0.034	0.035	1.050	46,459
2022-02-01	0.034	0.034	0.034	0.034	1.011	29,822
2022-01-31	0.034	0.035	0.033	0.033	1.002	47,908
2022-01-28	0.034	0.034	0.033	0.034	1.020	49,147
2022-01-27	0.033	0.034	0.033	0.034	1.008	35,926
2022-01-26	0.033	0.034	0.033	0.033	0.990	93,928
2022-01-25	0.033	0.033	0.032	0.032	0.960	36,721
2022-01-24	0.035	0.035	0.032	0.032	0.963	148,931
2022-01-21	0.035	0.036	0.034	0.035	1.035	126,705
2022-01-20	0.036	0.037	0.036	0.036	1.089	68,991
2022-01-19	0.036	0.037	0.035	0.036	1.092	56,487
2022-01-18	0.037	0.039	0.036	0.036	1.080	102,267
2022-01-17	0.038	0.038	0.037	0.037	1.107	94,849
2022-01-14	0.034	0.038	0.033	0.036	1.086	309,562
2022-01-13	0.034	0.036	0.034	0.034	1.008	211,573
2022-01-12	0.033	0.034	0.032	0.033	0.999	133,949
2022-01-11	0.031	0.034	0.031	0.033	0.990	113,592
2022-01-10	0.030	0.031	0.030	0.031	0.927	24,095
2022-01-07	0.031	0.031	0.029	0.030	0.900	18,034
2022-01-05	0.030	0.031	0.030	0.031	0.915	11,348
2022-01-04	0.031	0.031	0.030	0.031	0.918	17,106
2022-01-03	0.031	0.031	0.029	0.030	0.912	21,371
2021-12-31	0.029	0.030	0.029	0.029	0.873	7,714
2021-12-30	0.029	0.030	0.029	0.029	0.870	20,288
2021-12-29	0.030	0.030	0.029	0.029	0.879	24,785
2021-12-28	0.029	0.030	0.029	0.030	0.897	30,473
2021-12-27	0.029	0.030	0.029	0.030	0.888	9,077
2021-12-23	0.030	0.030	0.030	0.030	0.888	6,336
2021-12-22	0.030	0.030	0.029	0.030	0.900	6,877
2021-12-21	0.029	0.030	0.029	0.030	0.888	23,909
2021-12-20	0.031	0.031	0.029	0.029	0.861	53,137
2021-12-17	0.031	0.031	0.030	0.030	0.906	48,155
2021-12-16	0.031	0.032	0.031	0.031	0.921	50,755
2021-12-15	0.033	0.033	0.031	0.031	0.918	18,545

← NewerPage 20 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.