MFE MEDIAFOREUROPE NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.664	0.664	0.657	0.659	2.733	21,886
2023-08-31	0.661	0.668	0.661	0.663	2.752	5,375
2023-08-30	0.665	0.680	0.662	0.663	2.750	23,405
2023-08-29	0.664	0.665	0.660	0.663	2.752	3,212
2023-08-25	0.665	0.667	0.658	0.658	2.731	2,463
2023-08-24	0.673	0.673	0.662	0.662	2.746	10,602
2023-08-23	0.670	0.677	0.667	0.677	2.810	25,669
2023-08-22	0.669	0.673	0.666	0.671	2.785	13,510
2023-08-21	0.675	0.677	0.674	0.674	2.797	16,959
2023-08-18	0.678	0.680	0.672	0.676	2.806	21,326
2023-08-17	0.691	0.691	0.682	0.683	2.833	11,401
2023-08-16	0.690	0.697	0.683	0.697	2.893	26,350
2023-08-14	0.696	0.697	0.689	0.693	2.876	21,266
2023-08-11	0.701	0.704	0.692	0.693	2.874	9,347
2023-08-10	0.704	0.707	0.700	0.703	2.916	1,583
2023-08-09	0.705	0.705	0.698	0.698	2.897	8,659
2023-08-08	0.695	0.699	0.692	0.695	2.885	11,547
2023-08-07	0.717	0.720	0.703	0.705	2.924	9,860
2023-08-04	0.710	0.718	0.707	0.718	2.980	13,699
2023-08-03	0.697	0.708	0.694	0.706	2.930	5,613
2023-08-02	0.688	0.714	0.686	0.706	2.928	53,109
2023-08-01	0.697	0.697	0.685	0.695	2.885	11,041
2023-07-31	0.692	0.707	0.683	0.706	2.928	46,230
2023-07-28	0.679	0.689	0.674	0.689	2.858	28,305
2023-07-27	0.670	0.683	0.664	0.674	2.797	25,973
2023-07-26	0.660	0.672	0.657	0.662	2.748	31,362
2023-07-25	0.662	0.686	0.657	0.658	2.731	88,798
2023-07-24	0.660	0.675	0.651	0.666	2.764	98,572
2023-07-21	0.713	0.725	0.711	0.712	2.748	27,384
2023-07-20	0.728	0.729	0.716	0.717	2.767	65,683
2023-07-19	0.735	0.735	0.722	0.728	2.807	13,406
2023-07-18	0.721	0.731	0.718	0.731	2.821	32,440
2023-07-17	0.739	0.744	0.725	0.725	2.798	29,023
2023-07-14	0.738	0.760	0.736	0.743	2.867	85,779
2023-07-13	0.739	0.751	0.738	0.746	2.879	76,564
2023-07-12	0.729	0.741	0.724	0.739	2.850	58,630
2023-07-11	0.720	0.728	0.713	0.728	2.807	52,337
2023-07-10	0.700	0.713	0.700	0.711	2.744	22,636
2023-07-07	0.715	0.715	0.699	0.703	2.715	52,700
2023-07-06	0.729	0.730	0.706	0.711	2.743	50,801
2023-07-05	0.725	0.731	0.714	0.724	2.794	37,735
2023-07-04	0.705	0.735	0.705	0.725	2.799	95,243
2023-07-03	0.700	0.704	0.697	0.698	2.694	20,142
2023-06-30	0.716	0.716	0.703	0.705	2.721	29,846
2023-06-29	0.708	0.712	0.704	0.709	2.736	17,152
2023-06-28	0.691	0.707	0.690	0.703	2.711	29,626
2023-06-27	0.692	0.692	0.682	0.686	2.645	25,474
2023-06-26	0.692	0.698	0.676	0.697	2.690	29,969
2023-06-23	0.690	0.697	0.690	0.693	2.674	28,523
2023-06-22	0.700	0.702	0.693	0.700	2.699	56,174
2023-06-21	0.713	0.713	0.704	0.711	2.742	25,509
2023-06-20	0.717	0.727	0.712	0.717	2.768	29,510
2023-06-19	0.706	0.722	0.704	0.722	2.784	61,748
2023-06-16	0.720	0.728	0.710	0.718	2.769	78,934
2023-06-15	0.746	0.746	0.712	0.719	2.775	151,703
2023-06-14	0.746	0.759	0.725	0.735	2.837	429,401
2023-06-13	0.715	0.757	0.707	0.739	2.852	755,316
2023-06-12	0.690	0.761	0.677	0.718	2.769	1,155,127
2023-06-09	0.645	0.693	0.645	0.673	2.597	78,522
2023-06-08	0.651	0.659	0.650	0.650	2.508	5,197

← NewerPage 14 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.