MFE MEDIAFOREUROPE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 4.060 | 4.112 | 3.930 | 3.960 | 3.287 | 16,674 |
| 2024-05-21 | 4.110 | 4.146 | 4.050 | 4.126 | 3.425 | 10,803 |
| 2024-05-20 | 4.062 | 4.146 | 4.034 | 4.108 | 3.410 | 2,340 |
| 2024-05-17 | 4.092 | 4.130 | 3.992 | 4.042 | 3.355 | 5,921 |
| 2024-05-16 | 4.050 | 4.140 | 3.928 | 4.088 | 3.393 | 18,881 |
| 2024-05-15 | 4.028 | 4.062 | 4.004 | 4.048 | 3.360 | 5,284 |
| 2024-05-14 | 3.980 | 4.050 | 3.922 | 4.010 | 3.329 | 37,770 |
| 2024-05-13 | 3.804 | 3.954 | 3.804 | 3.954 | 3.282 | 8,643 |
| 2024-05-10 | 3.860 | 3.878 | 3.824 | 3.844 | 3.191 | 4,416 |
| 2024-05-09 | 3.820 | 3.868 | 3.808 | 3.852 | 3.198 | 23,924 |
| 2024-05-08 | 3.714 | 3.780 | 3.714 | 3.767 | 3.127 | 31,345 |
| 2024-05-07 | 3.710 | 3.778 | 3.710 | 3.736 | 3.101 | 2,039 |
| 2024-05-03 | 3.770 | 3.834 | 3.738 | 3.748 | 3.111 | 9,548 |
| 2024-05-02 | 3.754 | 4.120 | 3.754 | 3.820 | 3.171 | 11,500 |
| 2024-04-30 | 3.846 | 3.878 | 3.746 | 3.772 | 3.131 | 27,973 |
| 2024-04-29 | 3.762 | 3.856 | 3.720 | 3.856 | 3.201 | 31,457 |
| 2024-04-26 | 3.794 | 3.834 | 3.774 | 3.774 | 3.133 | 9,749 |
| 2024-04-25 | 3.870 | 3.884 | 3.790 | 3.792 | 3.148 | 29,048 |
| 2024-04-24 | 3.934 | 3.934 | 3.746 | 3.866 | 3.209 | 20,626 |
| 2024-04-23 | 3.710 | 3.874 | 3.710 | 3.856 | 3.201 | 98,879 |
| 2024-04-22 | 3.576 | 3.740 | 3.576 | 3.728 | 3.095 | 91,883 |
| 2024-04-19 | 3.578 | 3.608 | 3.516 | 3.562 | 2.957 | 36,295 |
| 2024-04-18 | 3.312 | 3.606 | 3.302 | 3.544 | 2.942 | 201,798 |
| 2024-04-17 | 3.262 | 3.300 | 3.230 | 3.288 | 2.730 | 3,292 |
| 2024-04-16 | 3.280 | 3.298 | 3.242 | 3.290 | 2.731 | 27,017 |
| 2024-04-15 | 3.332 | 3.368 | 3.300 | 3.300 | 2.739 | 12,730 |
| 2024-04-12 | 3.392 | 3.410 | 3.340 | 3.342 | 2.774 | 50,729 |
| 2024-04-11 | 3.368 | 3.410 | 3.330 | 3.386 | 2.810 | 50,240 |
| 2024-04-10 | 3.384 | 3.472 | 3.340 | 3.358 | 2.787 | 111,091 |
| 2024-04-09 | 3.318 | 3.400 | 3.318 | 3.368 | 2.796 | 48,959 |
| 2024-04-08 | 3.240 | 3.380 | 3.240 | 3.348 | 2.779 | 79,515 |
| 2024-04-05 | 3.270 | 3.570 | 3.230 | 3.254 | 2.701 | 43,910 |
| 2024-04-04 | 3.310 | 3.352 | 3.262 | 3.310 | 2.748 | 15,413 |
| 2024-04-03 | 3.298 | 3.320 | 3.286 | 3.318 | 2.754 | 18,234 |
| 2024-04-02 | 3.184 | 3.316 | 3.184 | 3.276 | 2.719 | 59,017 |
| 2024-03-28 | 3.300 | 3.300 | 3.151 | 3.216 | 2.670 | 21,856 |
| 2024-03-27 | 3.101 | 3.240 | 3.101 | 3.208 | 2.663 | 48,422 |
| 2024-03-26 | 3.085 | 3.158 | 3.081 | 3.156 | 2.620 | 48,430 |
| 2024-03-25 | 3.030 | 3.095 | 2.963 | 3.085 | 2.561 | 27,895 |
| 2024-03-22 | 3.032 | 3.082 | 3.030 | 3.035 | 2.519 | 23,815 |
| 2024-03-21 | 3.061 | 3.091 | 3.040 | 3.076 | 2.553 | 27,966 |
| 2024-03-20 | 3.051 | 3.083 | 3.050 | 3.064 | 2.543 | 28,698 |
| 2024-03-19 | 3.082 | 3.096 | 3.050 | 3.080 | 2.557 | 13,320 |
| 2024-03-18 | 2.915 | 3.120 | 2.872 | 3.069 | 2.547 | 88,593 |
| 2024-03-15 | 2.976 | 2.991 | 2.915 | 2.924 | 2.427 | 43,675 |
| 2024-03-14 | 3.105 | 3.105 | 2.975 | 2.990 | 2.482 | 22,939 |
| 2024-03-13 | 3.070 | 3.149 | 3.023 | 3.039 | 2.523 | 20,109 |
| 2024-03-12 | 3.070 | 3.135 | 3.023 | 3.084 | 2.560 | 21,972 |
| 2024-03-11 | 3.073 | 3.073 | 2.785 | 3.054 | 2.535 | 28,197 |
| 2024-03-08 | 3.010 | 3.090 | 2.993 | 3.090 | 2.565 | 35,572 |
| 2024-03-07 | 2.920 | 3.033 | 2.919 | 3.002 | 2.492 | 50,792 |
| 2024-03-06 | 2.910 | 2.956 | 2.910 | 2.953 | 2.451 | 20,657 |
| 2024-03-05 | 2.916 | 2.993 | 2.867 | 2.929 | 2.431 | 29,438 |
| 2024-03-04 | 2.950 | 3.038 | 2.895 | 2.915 | 2.419 | 21,378 |
| 2024-03-01 | 2.912 | 2.980 | 2.866 | 2.958 | 2.455 | 28,862 |
| 2024-02-29 | 2.920 | 2.951 | 2.917 | 2.920 | 2.424 | 27,983 |
| 2024-02-28 | 2.878 | 2.945 | 2.878 | 2.922 | 2.425 | 18,102 |
| 2024-02-27 | 2.895 | 2.949 | 2.658 | 2.947 | 2.446 | 22,442 |
| 2024-02-26 | 2.941 | 2.977 | 2.918 | 2.924 | 2.427 | 25,819 |
| 2024-02-23 | 2.969 | 2.969 | 2.937 | 2.952 | 2.450 | 44,788 |
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.