MFE MEDIAFOREUROPE NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.555	0.555	0.538	0.547	2.111	8,435
2022-12-08	0.546	0.553	0.542	0.549	2.118	4,854
2022-12-07	0.561	0.561	0.548	0.548	2.113	11,957
2022-12-06	0.560	0.568	0.560	0.563	2.173	8,390
2022-12-05	0.573	0.582	0.566	0.570	2.199	24,405
2022-12-02	0.571	0.578	0.569	0.573	2.212	31,668
2022-12-01	0.563	0.571	0.559	0.565	2.181	39,675
2022-11-30	0.555	0.561	0.549	0.558	2.153	16,884
2022-11-29	0.558	0.559	0.551	0.557	2.149	14,540
2022-11-28	0.562	0.566	0.553	0.560	2.161	36,760
2022-11-25	0.559	0.581	0.558	0.569	2.196	47,918
2022-11-24	0.541	0.564	0.541	0.560	2.160	66,043
2022-11-23	0.516	0.533	0.514	0.527	2.035	7,392
2022-11-22	0.521	0.527	0.519	0.519	2.001	7,898
2022-11-21	0.533	0.533	0.518	0.527	2.034	22,470
2022-11-18	0.524	0.526	0.520	0.520	2.005	9,330
2022-11-17	0.535	0.535	0.515	0.522	2.014	57,121
2022-11-16	0.535	0.535	0.520	0.524	2.020	58,399
2022-11-15	0.546	0.550	0.531	0.542	2.092	39,708
2022-11-14	0.550	0.560	0.542	0.548	2.115	34,745
2022-11-11	0.518	0.549	0.518	0.548	2.113	43,467
2022-11-10	0.502	0.524	0.501	0.515	1.986	31,741
2022-11-09	0.511	0.512	0.504	0.507	1.957	16,657
2022-11-08	0.515	0.518	0.501	0.518	1.997	27,886
2022-11-07	0.481	0.521	0.481	0.497	1.919	56,358
2022-11-04	0.486	0.492	0.479	0.486	1.877	44,898
2022-11-03	0.498	0.509	0.486	0.490	1.892	20,488
2022-11-02	0.504	0.507	0.497	0.507	1.955	5,945
2022-11-01	0.513	0.513	0.505	0.507	1.955	16,164
2022-10-31	0.500	0.511	0.500	0.507	1.955	21,124
2022-10-28	0.499	0.499	0.485	0.495	1.909	33,295
2022-10-27	0.488	0.499	0.485	0.492	1.898	42,397
2022-10-26	0.493	0.494	0.478	0.478	1.846	42,289
2022-10-25	0.488	0.496	0.480	0.492	1.898	13,924
2022-10-24	0.483	0.491	0.472	0.480	1.854	30,880
2022-10-21	0.470	0.477	0.460	0.472	1.823	32,404
2022-10-20	0.470	0.478	0.460	0.476	1.837	45,345
2022-10-19	0.466	0.471	0.458	0.466	1.799	18,580
2022-10-18	0.456	0.468	0.455	0.461	1.780	27,531
2022-10-17	0.441	0.452	0.436	0.450	1.736	18,376
2022-10-14	0.442	0.452	0.437	0.438	1.692	54,073
2022-10-13	0.428	0.445	0.427	0.445	1.717	19,078
2022-10-12	0.428	0.432	0.422	0.431	1.663	11,173
2022-10-11	0.427	0.431	0.420	0.425	1.640	23,213
2022-10-10	0.446	0.446	0.433	0.437	1.686	38,815
2022-10-07	0.455	0.463	0.448	0.453	1.746	97,567
2022-10-06	0.460	0.466	0.454	0.462	1.782	51,412
2022-10-05	0.468	0.468	0.445	0.451	1.742	134,852
2022-10-04	0.482	0.484	0.462	0.468	1.806	129,421
2022-10-03	0.454	0.482	0.453	0.469	1.811	18,407
2022-09-30	0.431	0.460	0.430	0.449	1.731	78,022
2022-09-29	0.412	0.419	0.411	0.417	1.609	12,161
2022-09-28	0.444	0.444	0.414	0.428	1.650	122,644
2022-09-27	0.457	0.464	0.445	0.455	1.755	68,079
2022-09-26	0.482	0.483	0.457	0.467	1.803	88,316
2022-09-23	0.456	0.466	0.451	0.452	1.745	167,023
2022-09-22	0.443	0.459	0.443	0.455	1.757	144,006
2022-09-21	0.451	0.456	0.443	0.448	1.727	18,278
2022-09-20	0.472	0.483	0.461	0.470	1.815	90,361
2022-09-16	0.512	0.514	0.493	0.504	1.943	55,643

← NewerPage 17 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.