MFE MEDIAFOREUROPE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.982 | 3.982 | 3.788 | 3.882 | 3.407 | 5,439 |
| 2024-08-14 | 3.930 | 3.978 | 3.880 | 3.880 | 3.406 | 4,218 |
| 2024-08-13 | 4.002 | 4.002 | 3.880 | 3.940 | 3.458 | 1,233 |
| 2024-08-12 | 3.984 | 3.984 | 3.828 | 3.876 | 3.402 | 9,536 |
| 2024-08-09 | 3.920 | 4.038 | 3.920 | 3.962 | 3.478 | 6,973 |
| 2024-08-08 | 3.954 | 4.008 | 3.906 | 3.944 | 3.462 | 7,112 |
| 2024-08-07 | 3.998 | 4.066 | 3.950 | 4.034 | 3.541 | 16,821 |
| 2024-08-06 | 4.006 | 4.076 | 3.914 | 3.976 | 3.490 | 17,804 |
| 2024-08-05 | 3.990 | 3.998 | 3.620 | 3.954 | 3.471 | 36,681 |
| 2024-08-02 | 4.144 | 4.202 | 4.092 | 4.100 | 3.599 | 61,893 |
| 2024-08-01 | 4.346 | 4.346 | 4.172 | 4.184 | 3.672 | 47,911 |
| 2024-07-31 | 4.316 | 4.400 | 4.262 | 4.300 | 3.774 | 49,068 |
| 2024-07-30 | 4.344 | 4.344 | 4.224 | 4.280 | 3.757 | 7,604 |
| 2024-07-29 | 4.314 | 4.314 | 4.218 | 4.248 | 3.729 | 31,443 |
| 2024-07-26 | 4.292 | 4.320 | 4.262 | 4.278 | 3.755 | 15,096 |
| 2024-07-25 | 4.280 | 4.322 | 4.134 | 4.284 | 3.760 | 64,606 |
| 2024-07-24 | 4.340 | 4.394 | 4.314 | 4.336 | 3.806 | 25,109 |
| 2024-07-23 | 4.470 | 4.470 | 4.356 | 4.360 | 3.827 | 22,708 |
| 2024-07-22 | 4.432 | 4.490 | 4.326 | 4.462 | 3.916 | 64,839 |
| 2024-07-19 | 4.742 | 4.742 | 4.604 | 4.606 | 3.823 | 23,865 |
| 2024-07-18 | 4.700 | 4.770 | 4.632 | 4.740 | 3.935 | 31,558 |
| 2024-07-17 | 4.640 | 4.704 | 4.606 | 4.660 | 3.868 | 26,455 |
| 2024-07-16 | 4.590 | 4.650 | 4.486 | 4.642 | 3.853 | 20,502 |
| 2024-07-15 | 4.590 | 4.664 | 4.560 | 4.590 | 3.810 | 26,991 |
| 2024-07-12 | 4.744 | 4.766 | 4.464 | 4.590 | 3.810 | 148,298 |
| 2024-07-11 | 4.390 | 4.782 | 4.368 | 4.756 | 3.948 | 180,952 |
| 2024-07-10 | 4.252 | 4.308 | 4.248 | 4.296 | 3.566 | 8,185 |
| 2024-07-09 | 4.208 | 4.290 | 4.186 | 4.212 | 3.496 | 10,977 |
| 2024-07-08 | 4.082 | 4.320 | 4.082 | 4.236 | 3.516 | 16,355 |
| 2024-07-05 | 4.146 | 4.220 | 4.146 | 4.170 | 3.462 | 7,340 |
| 2024-07-04 | 4.190 | 4.192 | 4.130 | 4.150 | 3.445 | 6,494 |
| 2024-07-03 | 4.004 | 4.148 | 4.004 | 4.148 | 3.443 | 8,525 |
| 2024-07-02 | 4.098 | 4.098 | 3.984 | 4.082 | 3.388 | 2,794 |
| 2024-07-01 | 4.198 | 4.198 | 4.020 | 4.102 | 3.405 | 6,452 |
| 2024-06-28 | 4.166 | 4.168 | 3.752 | 4.088 | 3.393 | 18,400 |
| 2024-06-27 | 3.980 | 4.094 | 3.966 | 4.068 | 3.377 | 20,448 |
| 2024-06-26 | 3.952 | 4.020 | 3.932 | 4.020 | 3.337 | 10,045 |
| 2024-06-25 | 4.004 | 4.026 | 3.940 | 3.952 | 3.281 | 5,815 |
| 2024-06-24 | 3.880 | 4.034 | 3.880 | 4.030 | 3.345 | 27,625 |
| 2024-06-21 | 3.980 | 4.032 | 3.880 | 3.880 | 3.221 | 6,178 |
| 2024-06-20 | 3.964 | 4.034 | 3.888 | 4.032 | 3.347 | 16,165 |
| 2024-06-19 | 3.990 | 4.018 | 3.928 | 3.952 | 3.281 | 17,253 |
| 2024-06-18 | 4.014 | 4.014 | 3.960 | 4.004 | 3.324 | 998 |
| 2024-06-17 | 4.014 | 4.054 | 3.952 | 4.042 | 3.355 | 11,392 |
| 2024-06-14 | 4.118 | 4.120 | 3.878 | 3.918 | 3.252 | 37,783 |
| 2024-06-13 | 4.326 | 4.326 | 4.092 | 4.150 | 3.445 | 46,176 |
| 2024-06-12 | 4.242 | 4.384 | 4.168 | 4.376 | 3.633 | 18,144 |
| 2024-06-11 | 4.412 | 4.412 | 4.210 | 4.289 | 3.560 | 50,148 |
| 2024-06-10 | 4.300 | 4.386 | 4.284 | 4.382 | 3.638 | 12,721 |
| 2024-06-07 | 4.330 | 4.394 | 4.264 | 4.360 | 3.619 | 12,260 |
| 2024-06-06 | 4.388 | 4.430 | 4.302 | 4.360 | 3.619 | 21,550 |
| 2024-06-05 | 4.370 | 4.386 | 4.308 | 4.348 | 3.609 | 14,684 |
| 2024-06-04 | 4.292 | 4.340 | 4.262 | 4.322 | 3.588 | 12,303 |
| 2024-06-03 | 4.240 | 4.306 | 4.196 | 4.270 | 3.545 | 32,325 |
| 2024-05-31 | 4.058 | 4.224 | 4.058 | 4.200 | 3.486 | 18,649 |
| 2024-05-30 | 4.068 | 4.106 | 4.010 | 4.102 | 3.405 | 13,292 |
| 2024-05-29 | 4.064 | 4.108 | 4.020 | 4.062 | 3.372 | 9,141 |
| 2024-05-28 | 4.052 | 4.110 | 4.048 | 4.090 | 3.395 | 7,441 |
| 2024-05-24 | 3.964 | 4.042 | 3.840 | 4.000 | 3.320 | 40,766 |
| 2024-05-23 | 4.016 | 4.120 | 3.856 | 3.982 | 3.305 | 46,782 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.2200 EUR |
| 2025-06-23 | 0.2700 EUR |
| 2024-07-22 | 0.2500 EUR |
| 2023-07-24 | 0.0500 EUR |
| 2022-09-16 | 0.0500 EUR |
| 2021-07-19 | 0.1674 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.