MFE MEDIAFOREUROPE NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	0.712	0.714	0.698	0.698	2.440	6,542
2022-06-20	0.701	0.705	0.691	0.701	2.450	6,802
2022-06-17	0.674	0.693	0.674	0.689	2.409	10,001
2022-06-16	0.719	0.719	0.670	0.677	2.366	23,664
2022-06-15	0.690	0.701	0.678	0.687	2.402	28,182
2022-06-14	0.681	0.681	0.670	0.679	2.373	9,139
2022-06-13	0.698	0.699	0.679	0.694	2.425	59,368
2022-06-10	0.733	0.734	0.692	0.713	2.490	91,602
2022-06-09	0.756	0.765	0.742	0.761	2.660	40,156
2022-06-08	0.768	0.774	0.755	0.764	2.669	29,207
2022-06-07	0.756	0.756	0.732	0.742	2.594	43,851
2022-06-06	0.770	0.773	0.761	0.767	2.681	14,377
2022-06-01	0.789	0.796	0.768	0.784	2.739	12,050
2022-05-31	0.793	0.798	0.775	0.789	2.756	26,670
2022-05-30	0.784	0.800	0.784	0.794	2.773	29,522
2022-05-27	0.799	0.799	0.774	0.779	2.721	50,715
2022-05-26	0.804	0.804	0.754	0.767	2.680	113,346
2022-05-25	0.750	0.800	0.716	0.739	2.581	136,916
2022-05-24	0.740	0.769	0.740	0.762	2.663	32,850
2022-05-23	0.773	0.775	0.760	0.766	2.677	27,135
2022-05-20	0.771	0.788	0.771	0.780	2.728	26,786
2022-05-19	0.783	0.786	0.757	0.764	2.670	27,903
2022-05-18	0.793	0.793	0.776	0.783	2.736	15,456
2022-05-17	0.800	0.803	0.785	0.792	2.768	8,581
2022-05-16	0.805	0.805	0.786	0.797	2.784	10,815
2022-05-13	0.815	0.817	0.808	0.813	2.842	6,658
2022-05-12	0.812	0.815	0.797	0.809	2.826	9,072
2022-05-11	0.791	0.828	0.791	0.813	2.843	21,568
2022-05-10	0.800	0.801	0.778	0.786	2.748	54,217
2022-05-09	0.816	0.820	0.790	0.805	2.812	21,527
2022-05-06	0.854	0.854	0.818	0.829	2.899	13,773
2022-05-05	0.896	0.896	0.838	0.871	3.043	28,501
2022-05-04	0.880	0.894	0.880	0.883	3.085	6,113
2022-05-03	0.872	0.872	0.857	0.864	3.020	21,779
2022-04-29	0.834	0.883	0.815	0.857	2.995	87,787
2022-04-28	0.901	0.909	0.839	0.877	3.064	51,377
2022-04-27	0.896	0.912	0.891	0.903	3.157	19,746
2022-04-26	0.916	0.919	0.897	0.907	3.169	3,902
2022-04-25	0.914	0.935	0.890	0.894	3.123	25,531
2022-04-22	0.969	0.984	0.925	0.929	3.245	51,899
2022-04-21	0.990	1.013	0.978	0.986	3.446	32,890
2022-04-20	0.977	0.994	0.973	0.973	3.401	18,160
2022-04-19	0.968	0.979	0.961	0.979	3.420	7,883
2022-04-14	0.947	0.969	0.939	0.962	3.364	23,123
2022-04-13	0.943	0.950	0.932	0.935	3.268	11,404
2022-04-12	0.945	0.945	0.931	0.940	3.286	9,510
2022-04-11	0.958	0.963	0.950	0.954	3.335	14,993
2022-04-08	0.964	0.976	0.955	0.971	3.392	36,637
2022-04-07	0.937	0.958	0.937	0.956	3.342	25,050
2022-04-06	1.022	1.024	0.943	0.946	3.307	81,377
2022-04-05	1.031	1.031	1.002	1.006	3.516	27,453
2022-04-04	1.054	1.056	1.025	1.032	3.607	15,389
2022-04-01	1.054	1.056	1.040	1.044	3.650	27,114
2022-03-31	1.078	1.093	1.050	1.072	3.746	17,834
2022-03-30	1.076	1.077	1.066	1.071	3.743	11,477
2022-03-29	1.092	1.098	1.075	1.083	3.785	20,808
2022-03-28	1.089	1.117	1.084	1.111	3.882	31,326
2022-03-25	1.089	1.094	1.073	1.087	3.799	11,478
2022-03-24	1.068	1.074	1.067	1.071	3.743	6,464
2022-03-23	1.080	1.090	1.074	1.082	3.782	59,981

← NewerPage 19 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.