MFE MEDIAFOREUROPE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 2.945 | 2.991 | 2.937 | 2.963 | 2.459 | 31,449 |
| 2024-02-21 | 3.262 | 3.262 | 2.927 | 2.936 | 2.437 | 29,066 |
| 2024-02-20 | 3.073 | 3.073 | 2.960 | 2.973 | 2.467 | 12,230 |
| 2024-02-19 | 3.051 | 3.052 | 3.011 | 3.026 | 2.512 | 11,486 |
| 2024-02-16 | 3.139 | 3.139 | 3.034 | 3.034 | 2.519 | 12,187 |
| 2024-02-15 | 3.002 | 3.082 | 3.002 | 3.055 | 2.536 | 15,713 |
| 2024-02-14 | 3.060 | 3.127 | 3.043 | 3.094 | 2.568 | 38,582 |
| 2024-02-13 | 3.018 | 3.035 | 2.978 | 2.980 | 2.474 | 5,088 |
| 2024-02-12 | 3.031 | 3.045 | 3.011 | 3.036 | 2.520 | 14,207 |
| 2024-02-09 | 3.105 | 3.105 | 2.980 | 3.022 | 2.509 | 18,500 |
| 2024-02-08 | 2.964 | 3.106 | 2.964 | 3.035 | 2.519 | 12,233 |
| 2024-02-07 | 3.050 | 3.120 | 3.020 | 3.025 | 2.511 | 10,574 |
| 2024-02-06 | 3.216 | 3.251 | 2.955 | 3.112 | 2.583 | 39,748 |
| 2024-02-05 | 3.385 | 3.385 | 3.248 | 3.253 | 2.700 | 15,345 |
| 2024-02-02 | 3.326 | 3.329 | 3.281 | 3.311 | 2.748 | 1,772 |
| 2024-02-01 | 3.354 | 3.354 | 3.305 | 3.305 | 2.743 | 3,682 |
| 2024-01-31 | 3.332 | 3.344 | 3.301 | 3.344 | 2.775 | 3,769 |
| 2024-01-30 | 3.283 | 3.431 | 3.283 | 3.336 | 2.769 | 7,135 |
| 2024-01-29 | 3.389 | 3.394 | 3.320 | 3.342 | 2.774 | 8,339 |
| 2024-01-26 | 3.420 | 3.429 | 3.397 | 3.397 | 2.820 | 9,309 |
| 2024-01-25 | 3.363 | 3.413 | 3.363 | 3.407 | 2.828 | 5,744 |
| 2024-01-24 | 3.274 | 3.420 | 3.274 | 3.376 | 2.802 | 6,309 |
| 2024-01-23 | 3.280 | 3.340 | 3.270 | 3.336 | 2.769 | 4,158 |
| 2024-01-22 | 3.314 | 3.337 | 3.248 | 3.287 | 2.729 | 6,524 |
| 2024-01-19 | 3.312 | 3.365 | 3.287 | 3.294 | 2.734 | 5,192 |
| 2024-01-18 | 3.344 | 3.344 | 3.208 | 3.305 | 2.743 | 36,351 |
| 2024-01-17 | 3.279 | 3.279 | 3.245 | 3.265 | 2.710 | 11,252 |
| 2024-01-16 | 3.210 | 3.316 | 3.210 | 3.307 | 2.745 | 2,331 |
| 2024-01-15 | 3.248 | 3.340 | 3.248 | 3.278 | 2.721 | 14,739 |
| 2024-01-12 | 3.287 | 3.396 | 3.287 | 3.319 | 2.755 | 15,057 |
| 2024-01-11 | 3.356 | 3.458 | 3.354 | 3.354 | 2.784 | 17,102 |
| 2024-01-10 | 3.505 | 3.505 | 3.426 | 3.437 | 2.853 | 20,455 |
| 2024-01-09 | 3.419 | 3.489 | 3.330 | 3.430 | 2.847 | 15,689 |
| 2024-01-08 | 3.341 | 3.412 | 3.340 | 3.412 | 2.832 | 7,754 |
| 2024-01-05 | 3.308 | 3.364 | 3.308 | 3.362 | 2.791 | 3,640 |
| 2024-01-04 | 3.292 | 3.314 | 3.292 | 3.303 | 2.742 | 2,963 |
| 2024-01-03 | 3.356 | 3.356 | 3.271 | 3.276 | 2.719 | 17,532 |
| 2024-01-02 | 3.339 | 3.339 | 3.193 | 3.318 | 2.754 | 2,114 |
| 2023-12-29 | 3.361 | 3.361 | 3.266 | 3.269 | 2.713 | 12,681 |
| 2023-12-28 | 3.306 | 3.383 | 3.265 | 3.283 | 2.725 | 2,625 |
| 2023-12-27 | 3.312 | 3.382 | 3.285 | 3.316 | 2.753 | 6,983 |
| 2023-12-22 | 3.324 | 3.326 | 3.307 | 3.309 | 2.747 | 14,275 |
| 2023-12-21 | 3.311 | 3.330 | 3.293 | 3.325 | 2.760 | 6,716 |
| 2023-12-20 | 3.331 | 3.349 | 3.319 | 3.338 | 2.770 | 15,940 |
| 2023-12-19 | 3.332 | 3.354 | 3.324 | 3.340 | 2.772 | 6,820 |
| 2023-12-18 | 3.340 | 3.352 | 3.280 | 3.298 | 2.738 | 23,473 |
| 2023-12-15 | 3.360 | 3.415 | 3.327 | 3.327 | 2.761 | 62,705 |
| 2023-12-14 | 3.245 | 3.340 | 3.225 | 3.316 | 2.753 | 28,075 |
| 2023-12-13 | 3.309 | 3.320 | 3.217 | 3.217 | 2.670 | 34,363 |
| 2023-12-12 | 3.380 | 3.395 | 3.300 | 3.300 | 2.739 | 37,703 |
| 2023-12-11 | 3.300 | 3.390 | 3.296 | 3.360 | 2.789 | 60,768 |
| 2023-12-08 | 3.203 | 3.272 | 3.203 | 3.272 | 2.716 | 35,662 |
| 2023-12-07 | 3.192 | 3.213 | 3.150 | 3.211 | 2.665 | 25,586 |
| 2023-12-06 | 3.145 | 3.215 | 3.132 | 3.203 | 2.658 | 27,284 |
| 2023-12-05 | 3.098 | 3.144 | 3.098 | 3.130 | 2.598 | 18,566 |
| 2023-12-04 | 3.174 | 3.190 | 3.130 | 3.132 | 2.599 | 33,131 |
| 2023-12-01 | 3.160 | 3.160 | 3.106 | 3.131 | 2.599 | 21,297 |
| 2023-11-30 | 3.214 | 3.214 | 3.134 | 3.159 | 2.623 | 27,801 |
| 2023-11-29 | 3.191 | 3.210 | 3.180 | 3.194 | 2.651 | 26,906 |
| 2023-11-28 | 3.089 | 3.166 | 3.089 | 3.166 | 2.628 | 14,704 |
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.