MFE MEDIAFOREUROPE NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	0.678	0.679	0.671	0.674	2.601	8,799
2023-03-07	0.671	0.683	0.671	0.681	2.626	17,198
2023-03-06	0.666	0.677	0.659	0.676	2.607	46,813
2023-03-03	0.664	0.670	0.659	0.666	2.568	19,538
2023-03-02	0.660	0.670	0.660	0.663	2.557	7,850
2023-03-01	0.690	0.690	0.663	0.670	2.586	55,407
2023-02-28	0.667	0.689	0.667	0.685	2.644	43,180
2023-02-27	0.664	0.676	0.664	0.672	2.594	17,453
2023-02-24	0.656	0.671	0.652	0.660	2.547	63,700
2023-02-23	0.667	0.672	0.662	0.664	2.563	67,206
2023-02-22	0.657	0.664	0.645	0.658	2.540	99,048
2023-02-21	0.664	0.664	0.655	0.662	2.555	45,348
2023-02-20	0.660	0.671	0.646	0.662	2.553	95,494
2023-02-17	0.642	0.653	0.635	0.651	2.512	40,575
2023-02-16	0.653	0.655	0.644	0.649	2.505	27,889
2023-02-15	0.645	0.652	0.640	0.647	2.495	34,172
2023-02-14	0.640	0.657	0.639	0.650	2.507	26,354
2023-02-13	0.640	0.645	0.637	0.642	2.476	13,028
2023-02-10	0.654	0.655	0.637	0.644	2.485	39,804
2023-02-09	0.669	0.673	0.659	0.660	2.549	35,638
2023-02-08	0.675	0.680	0.669	0.672	2.591	20,578
2023-02-07	0.671	0.674	0.665	0.668	2.578	28,676
2023-02-06	0.678	0.678	0.659	0.670	2.586	57,827
2023-02-03	0.649	0.688	0.642	0.682	2.630	64,225
2023-02-02	0.629	0.648	0.629	0.643	2.481	31,698
2023-02-01	0.624	0.632	0.620	0.628	2.424	33,234
2023-01-31	0.616	0.624	0.608	0.619	2.389	40,038
2023-01-30	0.620	0.624	0.608	0.622	2.398	26,800
2023-01-27	0.624	0.624	0.611	0.615	2.373	12,312
2023-01-26	0.599	0.622	0.599	0.618	2.386	15,721
2023-01-25	0.594	0.599	0.585	0.592	2.283	13,467
2023-01-24	0.603	0.605	0.593	0.596	2.301	6,510
2023-01-23	0.604	0.607	0.594	0.601	2.318	5,611
2023-01-20	0.594	0.601	0.589	0.593	2.290	16,729
2023-01-19	0.610	0.610	0.595	0.597	2.305	8,383
2023-01-18	0.615	0.615	0.608	0.611	2.356	4,587
2023-01-17	0.617	0.623	0.612	0.616	2.378	12,007
2023-01-16	0.592	0.616	0.592	0.607	2.343	49,250
2023-01-13	0.601	0.607	0.586	0.587	2.265	14,455
2023-01-12	0.612	0.612	0.597	0.605	2.334	37,373
2023-01-11	0.620	0.625	0.612	0.617	2.380	27,867
2023-01-10	0.617	0.619	0.610	0.616	2.376	35,678
2023-01-09	0.617	0.626	0.614	0.624	2.409	22,363
2023-01-06	0.613	0.618	0.608	0.615	2.375	13,636
2023-01-05	0.613	0.622	0.610	0.618	2.385	15,304
2023-01-04	0.597	0.611	0.592	0.606	2.337	16,392
2023-01-03	0.580	0.592	0.579	0.586	2.261	10,953
2022-12-30	0.560	0.564	0.560	0.561	2.164	14,208
2022-12-29	0.549	0.561	0.549	0.558	2.153	11,126
2022-12-28	0.547	0.556	0.547	0.552	2.131	6,266
2022-12-23	0.548	0.553	0.545	0.545	2.101	4,814
2022-12-22	0.550	0.554	0.543	0.545	2.102	5,201
2022-12-21	0.539	0.547	0.539	0.544	2.098	5,960
2022-12-20	0.536	0.537	0.534	0.536	2.067	3,481
2022-12-19	0.522	0.543	0.522	0.543	2.095	21,983
2022-12-16	0.528	0.528	0.513	0.516	1.991	42,038
2022-12-15	0.533	0.535	0.526	0.531	2.048	18,126
2022-12-14	0.542	0.544	0.536	0.543	2.094	22,081
2022-12-13	0.534	0.552	0.529	0.544	2.099	29,350
2022-12-12	0.538	0.538	0.529	0.530	2.046	63,476

← NewerPage 16 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.