MFE MEDIAFOREUROPE NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	1.061	1.072	1.043	1.056	3.690	12,970
2022-03-21	1.055	1.066	1.035	1.058	3.698	24,507
2022-03-18	1.072	1.110	1.054	1.071	3.744	50,308
2022-03-17	1.163	1.166	1.098	1.127	3.938	32,812
2022-03-16	1.180	1.180	1.106	1.125	3.933	71,206
2022-03-15	1.175	1.175	1.175	1.175	4.107	12,400
2022-03-14	1.150	1.186	1.150	1.170	4.090	42,987
2022-03-11	1.110	1.155	1.110	1.120	3.915	33,256
2022-03-10	1.103	1.105	1.080	1.093	3.821	26,729
2022-03-09	1.084	1.101	1.072	1.087	3.800	27,507
2022-03-08	0.980	1.050	0.977	1.037	3.625	22,945
2022-03-07	0.889	0.972	0.889	0.949	3.318	20,380
2022-03-04	1.022	1.022	0.963	0.995	3.478	54,378
2022-03-03	1.094	1.094	1.044	1.073	3.751	20,269
2022-03-02	1.095	1.115	1.033	1.085	3.793	53,905
2022-03-01	1.092	1.099	1.048	1.071	3.743	26,256
2022-02-28	1.080	1.096	1.067	1.073	3.752	11,326
2022-02-25	1.071	1.100	1.053	1.097	3.835	31,232
2022-02-24	1.109	1.118	1.060	1.090	3.808	25,231
2022-02-23	1.136	1.147	1.123	1.139	3.979	14,268
2022-02-22	1.099	1.119	1.098	1.100	3.846	26,133
2022-02-21	1.126	1.134	1.103	1.117	3.905	18,088
2022-02-18	1.154	1.154	1.124	1.148	4.014	27,194
2022-02-17	1.171	1.171	1.141	1.157	4.044	53,287
2022-02-16	1.199	1.202	1.169	1.182	4.133	17,647
2022-02-15	1.185	1.194	1.178	1.188	4.151	19,161
2022-02-14	1.168	1.200	1.160	1.181	4.128	44,929
2022-02-11	1.189	1.197	1.164	1.194	4.173	13,139
2022-02-10	1.145	1.211	1.145	1.207	4.219	88,834
2022-02-09	1.102	1.136	1.095	1.107	3.869	33,327
2022-02-08	1.126	1.132	1.104	1.120	3.913	24,316
2022-02-07	1.119	1.130	1.111	1.122	3.920	9,443
2022-02-04	1.143	1.143	1.114	1.133	3.960	15,925
2022-02-03	1.141	1.153	1.129	1.140	3.984	10,121
2022-02-02	1.155	1.159	1.146	1.148	4.014	22,698
2022-02-01	1.129	1.153	1.115	1.139	3.979	36,522
2022-01-31	1.150	1.150	1.108	1.122	3.922	20,421
2022-01-28	1.129	1.129	1.095	1.110	3.881	23,765
2022-01-27	1.120	1.143	1.110	1.134	3.962	28,104
2022-01-26	1.142	1.160	1.136	1.143	3.995	29,766
2022-01-25	1.111	1.131	1.104	1.118	3.908	20,896
2022-01-24	1.161	1.161	1.106	1.106	3.866	44,000
2022-01-21	1.211	1.211	1.159	1.196	4.179	32,129
2022-01-20	1.225	1.227	1.206	1.223	4.273	25,347
2022-01-19	1.257	1.262	1.235	1.240	4.334	15,741
2022-01-18	1.239	1.281	1.238	1.260	4.404	13,953
2022-01-17	1.224	1.253	1.224	1.238	4.327	15,654
2022-01-14	1.200	1.222	1.190	1.204	4.208	8,895
2022-01-13	1.207	1.217	1.207	1.212	4.236	5,409
2022-01-12	1.231	1.239	1.204	1.206	4.215	27,345
2022-01-11	1.232	1.247	1.226	1.226	4.285	4,331
2022-01-10	1.245	1.248	1.219	1.223	4.275	9,300
2022-01-07	1.230	1.245	1.225	1.225	4.282	11,525
2022-01-06	1.225	1.250	1.224	1.238	4.327	15,315
2022-01-05	1.280	1.280	1.242	1.243	4.345	29,756
2022-01-04	1.263	1.304	1.252	1.289	4.505	58,936
2021-12-30	1.250	1.250	1.230	1.245	4.352	11,496
2021-12-29	1.259	1.259	1.243	1.255	4.387	5,961
2021-12-23	1.228	1.260	1.228	1.258	4.397	3,477
2021-12-22	1.244	1.246	1.204	1.230	4.299	14,722

← NewerPage 20 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.