MFE MEDIAFOREUROPE NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	3.146	3.200	3.131	3.131	2.599	29,761
2023-11-24	3.148	3.231	3.081	3.146	2.612	378,597
2023-11-23	2.891	3.096	2.891	3.036	2.520	134,533
2023-11-22	2.865	2.890	2.848	2.888	2.397	12,943
2023-11-21	2.919	2.921	2.850	2.850	2.366	31,537
2023-11-20	2.920	2.921	2.871	2.871	2.383	9,914
2023-11-17	2.875	2.958	2.875	2.913	2.418	13,222
2023-11-16	2.916	2.927	2.850	2.851	2.366	18,261
2023-11-15	2.810	2.946	2.810	2.916	2.421	10,368
2023-11-14	2.766	2.857	2.734	2.844	2.361	18,704
2023-11-13	2.768	2.789	2.738	2.746	2.279	24,750
2023-11-10	2.803	2.839	2.788	2.792	2.318	5,796
2023-11-09	2.651	2.914	2.650	2.861	2.375	56,189
2023-11-08	2.668	2.680	2.636	2.658	2.206	14,994
2023-11-07	2.619	2.730	2.618	2.716	2.255	262,741
2023-11-06	2.700	2.728	2.652	2.652	2.201	42,060
2023-11-03	2.600	2.705	2.599	2.697	2.239	29,885
2023-11-02	2.476	2.620	2.476	2.597	2.155	33,900
2023-11-01	2.479	2.493	2.443	2.475	2.055	17,315
2023-10-31	2.430	2.501	2.430	2.501	2.076	25,915
2023-10-30	2.457	2.500	2.415	2.415	2.005	11,611
2023-10-27	2.471	2.484	2.400	2.439	2.024	66,885
2023-10-26	2.590	2.590	2.486	2.486	2.063	8,831
2023-10-25	2.583	2.585	2.469	2.546	2.113	74,497
2023-10-24	2.696	2.707	2.578	2.663	2.211	31,627
2023-10-20	1.004	1.004	1.004	1.004	4.165	0
2023-10-19	0.568	0.579	0.566	0.573	2.378	4,834
2023-10-18	0.580	0.584	0.564	0.568	2.358	9,402
2023-10-17	0.554	0.580	0.554	0.578	2.399	21,151
2023-10-16	0.576	0.576	0.566	0.568	2.358	2,097
2023-10-13	0.583	0.583	0.559	0.561	2.326	19,454
2023-10-12	0.584	0.586	0.577	0.577	2.393	301
2023-10-11	0.575	0.584	0.575	0.580	2.409	13,628
2023-10-10	0.560	0.577	0.555	0.576	2.391	3,841
2023-10-09	0.569	0.569	0.548	0.557	2.310	1,515
2023-10-06	0.544	0.563	0.544	0.559	2.318	27,694
2023-10-05	0.556	0.558	0.552	0.558	2.314	30,155
2023-10-04	0.565	0.565	0.550	0.555	2.301	28,874
2023-10-03	0.571	0.573	0.557	0.562	2.331	35,476
2023-10-02	0.607	0.607	0.578	0.581	2.411	10,832
2023-09-29	0.594	0.601	0.594	0.600	2.490	2,336
2023-09-28	0.590	0.595	0.590	0.594	2.465	8,344
2023-09-27	0.600	0.600	0.589	0.589	2.443	4,523
2023-09-26	0.595	0.601	0.590	0.600	2.488	1,355
2023-09-25	0.610	0.610	0.589	0.591	2.451	8,940
2023-09-22	0.614	0.618	0.610	0.610	2.532	5,697
2023-09-21	0.607	0.614	0.606	0.613	2.542	4,161
2023-09-20	0.604	0.620	0.604	0.617	2.561	21,490
2023-09-19	0.582	0.602	0.582	0.602	2.497	61,203
2023-09-18	0.618	0.618	0.587	0.590	2.447	19,875
2023-09-15	0.616	0.630	0.609	0.609	2.526	124,179
2023-09-14	0.618	0.620	0.611	0.615	2.551	48,797
2023-09-13	0.637	0.638	0.626	0.626	2.598	24,605
2023-09-12	0.659	0.659	0.642	0.642	2.665	54,677
2023-09-11	0.646	0.660	0.646	0.659	2.733	45,605
2023-09-08	0.644	0.646	0.636	0.639	2.652	6,268
2023-09-07	0.646	0.647	0.642	0.643	2.669	3,668
2023-09-06	0.654	0.655	0.645	0.650	2.696	13,943
2023-09-05	0.655	0.656	0.648	0.650	2.696	22,867
2023-09-04	0.659	0.662	0.655	0.655	2.719	10,290

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.