MFE MEDIAFOREUROPE NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	0.537	0.537	0.528	0.531	1.854	19,510
2022-09-14	0.556	0.558	0.541	0.545	1.903	37,958
2022-09-13	0.573	0.579	0.558	0.579	2.025	31,646
2022-09-12	0.577	0.582	0.573	0.573	2.001	6,960
2022-09-09	0.563	0.573	0.563	0.570	1.991	5,514
2022-09-08	0.559	0.559	0.554	0.554	1.936	2,283
2022-09-07	0.559	0.560	0.552	0.556	1.943	41,438
2022-09-06	0.557	0.562	0.556	0.561	1.959	1,924
2022-09-05	0.560	0.574	0.556	0.564	1.971	14,285
2022-09-02	0.562	0.572	0.562	0.566	1.977	2,522
2022-09-01	0.577	0.577	0.563	0.566	1.977	46,234
2022-08-31	0.588	0.588	0.574	0.578	2.020	9,450
2022-08-30	0.585	0.592	0.578	0.583	2.036	44,392
2022-08-26	0.570	0.571	0.563	0.566	1.979	22,495
2022-08-25	0.582	0.582	0.569	0.571	1.994	9,540
2022-08-24	0.575	0.581	0.572	0.576	2.014	16,899
2022-08-23	0.579	0.587	0.577	0.581	2.029	43,454
2022-08-22	0.596	0.596	0.570	0.577	2.015	19,019
2022-08-19	0.597	0.602	0.596	0.598	2.090	22,422
2022-08-18	0.612	0.616	0.608	0.609	2.130	11,194
2022-08-17	0.623	0.627	0.609	0.614	2.145	51,251
2022-08-16	0.640	0.650	0.630	0.636	2.223	21,189
2022-08-12	0.616	0.640	0.616	0.638	2.231	9,510
2022-08-11	0.618	0.624	0.617	0.621	2.172	8,618
2022-08-10	0.597	0.608	0.593	0.600	2.096	12,648
2022-08-09	0.604	0.618	0.589	0.600	2.099	24,962
2022-08-08	0.595	0.602	0.577	0.590	2.062	41,291
2022-08-05	0.601	0.608	0.594	0.605	2.113	10,610
2022-08-04	0.608	0.608	0.597	0.600	2.097	8,864
2022-08-03	0.608	0.608	0.599	0.604	2.109	6,598
2022-08-02	0.616	0.616	0.597	0.605	2.115	11,461
2022-08-01	0.629	0.635	0.618	0.622	2.175	15,115
2022-07-29	0.628	0.635	0.624	0.630	2.202	20,174
2022-07-28	0.621	0.626	0.616	0.618	2.158	2,870
2022-07-27	0.617	0.617	0.590	0.604	2.111	8,658
2022-07-26	0.628	0.628	0.609	0.610	2.130	12,700
2022-07-25	0.636	0.636	0.630	0.633	2.213	11,615
2022-07-22	0.631	0.640	0.630	0.633	2.213	11,398
2022-07-21	0.611	0.645	0.610	0.632	2.207	27,636
2022-07-20	0.621	0.641	0.608	0.623	2.178	33,655
2022-07-19	0.602	0.618	0.599	0.599	2.093	21,712
2022-07-18	0.598	0.598	0.568	0.587	2.051	142,225
2022-07-15	0.600	0.600	0.568	0.580	2.026	88,520
2022-07-14	0.624	0.624	0.593	0.604	2.112	47,197
2022-07-13	0.638	0.638	0.616	0.628	2.196	123,659
2022-07-12	0.638	0.639	0.626	0.635	2.218	55,721
2022-07-11	0.670	0.670	0.650	0.656	2.291	13,315
2022-07-08	0.647	0.677	0.641	0.660	2.308	40,322
2022-07-07	0.619	0.633	0.611	0.626	2.189	8,349
2022-07-06	0.624	0.639	0.603	0.611	2.134	12,268
2022-07-05	0.668	0.668	0.614	0.654	2.286	81,007
2022-07-04	0.683	0.696	0.672	0.683	2.387	46,454
2022-07-01	0.679	0.688	0.676	0.684	2.391	26,865
2022-06-30	0.659	0.673	0.656	0.671	2.344	10,471
2022-06-29	0.660	0.676	0.650	0.667	2.331	46,051
2022-06-28	0.676	0.679	0.671	0.674	2.355	25,690
2022-06-27	0.669	0.676	0.657	0.663	2.317	48,830
2022-06-24	0.666	0.675	0.657	0.669	2.337	63,751
2022-06-23	0.674	0.677	0.657	0.661	2.310	19,687
2022-06-22	0.690	0.696	0.673	0.685	2.394	58,782

← NewerPage 18 of 21 · 1,236 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.