MFE MEDIAFOREUROPE NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.655	0.656	0.644	0.655	2.528	16,839
2023-06-06	0.645	0.653	0.638	0.653	2.518	16,988
2023-06-05	0.651	0.653	0.645	0.648	2.499	16,640
2023-06-02	0.647	0.666	0.647	0.650	2.507	19,745
2023-06-01	0.652	0.658	0.640	0.647	2.497	9,241
2023-05-31	0.660	0.664	0.645	0.647	2.495	33,331
2023-05-30	0.670	0.673	0.668	0.673	2.595	4,205
2023-05-26	0.684	0.684	0.659	0.668	2.576	67,545
2023-05-25	0.692	0.696	0.680	0.696	2.684	80,567
2023-05-24	0.702	0.702	0.685	0.694	2.676	48,779
2023-05-23	0.711	0.718	0.704	0.713	2.752	33,333
2023-05-22	0.722	0.724	0.714	0.715	2.757	14,413
2023-05-19	0.722	0.732	0.710	0.728	2.807	37,942
2023-05-18	0.682	0.730	0.681	0.720	2.779	38,449
2023-05-17	0.678	0.683	0.676	0.680	2.624	6,090
2023-05-16	0.671	0.686	0.668	0.685	2.642	27,760
2023-05-15	0.662	0.681	0.662	0.674	2.602	24,907
2023-05-12	0.653	0.657	0.642	0.650	2.509	18,744
2023-05-11	0.653	0.657	0.649	0.650	2.508	15,971
2023-05-10	0.655	0.655	0.647	0.652	2.516	7,411
2023-05-09	0.663	0.663	0.654	0.655	2.526	12,860
2023-05-05	0.656	0.657	0.654	0.655	2.527	8,229
2023-05-04	0.644	0.650	0.644	0.649	2.504	5,281
2023-05-03	0.636	0.655	0.636	0.652	2.515	34,998
2023-05-02	0.664	0.664	0.635	0.639	2.465	21,613
2023-04-28	0.686	0.686	0.660	0.666	2.571	25,458
2023-04-27	0.689	0.690	0.684	0.685	2.644	4,601
2023-04-26	0.703	0.703	0.688	0.694	2.676	18,508
2023-04-25	0.716	0.716	0.707	0.707	2.726	15,609
2023-04-24	0.726	0.728	0.726	0.727	2.806	2,509
2023-04-21	0.729	0.733	0.724	0.727	2.806	46,598
2023-04-20	0.734	0.742	0.727	0.731	2.821	25,006
2023-04-19	0.723	0.734	0.713	0.718	2.769	28,010
2023-04-18	0.711	0.729	0.709	0.729	2.811	14,150
2023-04-17	0.718	0.719	0.710	0.714	2.753	8,851
2023-04-14	0.716	0.719	0.707	0.715	2.759	55,075
2023-04-13	0.705	0.721	0.705	0.720	2.779	10,847
2023-04-12	0.704	0.735	0.704	0.716	2.761	60,204
2023-04-11	0.678	0.698	0.673	0.694	2.678	84,154
2023-04-06	0.660	0.685	0.634	0.679	2.618	90,379
2023-04-05	0.625	0.665	0.622	0.647	2.497	124,892
2023-04-04	0.626	0.635	0.625	0.625	2.413	2,040
2023-04-03	0.631	0.632	0.623	0.624	2.409	8,379
2023-03-31	0.637	0.639	0.629	0.632	2.439	1,213
2023-03-30	0.635	0.639	0.635	0.638	2.462	7,300
2023-03-29	0.624	0.632	0.621	0.630	2.429	3,704
2023-03-28	0.627	0.634	0.619	0.621	2.396	9,952
2023-03-27	0.631	0.636	0.629	0.630	2.430	17,288
2023-03-24	0.650	0.650	0.636	0.642	2.478	8,455
2023-03-23	0.641	0.653	0.640	0.652	2.515	13,753
2023-03-22	0.650	0.656	0.642	0.644	2.486	24,017
2023-03-21	0.643	0.659	0.643	0.657	2.535	13,339
2023-03-20	0.623	0.641	0.615	0.640	2.468	6,456
2023-03-17	0.648	0.648	0.633	0.635	2.449	35,791
2023-03-16	0.645	0.651	0.639	0.651	2.512	29,534
2023-03-15	0.645	0.649	0.631	0.647	2.496	63,031
2023-03-14	0.650	0.662	0.650	0.657	2.535	12,004
2023-03-13	0.642	0.649	0.621	0.643	2.481	51,511
2023-03-10	0.652	0.653	0.636	0.646	2.494	39,190
2023-03-09	0.671	0.671	0.661	0.663	2.558	37,348

← NewerPage 15 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.