MFE MEDIAFOREUROPE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 1.220 | 1.234 | 1.203 | 1.220 | 4.265 | 25,155 |
| 2021-12-20 | 1.173 | 1.196 | 1.173 | 1.196 | 4.182 | 550 |
| 2021-12-15 | 1.158 | 1.158 | 1.158 | 1.158 | 4.047 | 15,826 |
| 2021-12-09 | 1.328 | 1.328 | 1.319 | 1.324 | 4.626 | 7,026 |
| 2021-12-08 | 1.343 | 1.344 | 1.323 | 1.326 | 4.634 | 13,879 |
| 2021-12-07 | 1.349 | 1.364 | 1.343 | 1.352 | 4.724 | 11,488 |
| 2021-12-06 | 1.332 | 1.347 | 1.321 | 1.347 | 4.708 | 15,297 |
| 2021-12-03 | 1.339 | 1.343 | 1.315 | 1.319 | 4.611 | 11,302 |
| 2021-12-02 | 1.349 | 1.356 | 1.337 | 1.337 | 4.673 | 5,113 |
| 2021-12-01 | 1.342 | 1.362 | 1.330 | 1.362 | 4.759 | 5,478 |
| 2021-11-30 | 1.356 | 1.356 | 1.328 | 1.337 | 4.673 | 15,926 |
| 2021-11-29 | 1.383 | 1.400 | 1.350 | 1.355 | 4.736 | 12,071 |
| 2021-11-26 | 1.355 | 1.402 | 1.339 | 1.339 | 4.681 | 37,006 |
| 2021-11-25 | 1.444 | 1.448 | 1.419 | 1.421 | 4.966 | 48,180 |
| 2021-11-24 | 1.431 | 1.443 | 1.423 | 1.439 | 5.028 | 27,356 |
| 2021-11-23 | 1.424 | 1.440 | 1.404 | 1.424 | 4.977 | 18,214 |
| 2021-11-22 | 1.419 | 1.427 | 1.406 | 1.427 | 4.989 | 24,401 |
| 2021-11-19 | 1.459 | 1.462 | 1.405 | 1.406 | 4.915 | 33,637 |
| 2021-11-18 | 1.458 | 1.463 | 1.435 | 1.455 | 5.087 | 17,522 |
| 2021-11-17 | 1.493 | 1.502 | 1.456 | 1.459 | 5.098 | 22,701 |
| 2021-11-16 | 1.520 | 1.520 | 1.484 | 1.484 | 5.188 | 28,644 |
| 2021-11-15 | 1.501 | 1.533 | 1.500 | 1.519 | 5.309 | 31,087 |
| 2021-11-12 | 1.507 | 1.519 | 1.491 | 1.500 | 5.243 | 19,841 |
| 2021-11-11 | 1.480 | 1.527 | 1.373 | 1.512 | 5.286 | 89,774 |
| 2021-11-10 | 1.406 | 1.487 | 1.405 | 1.477 | 5.161 | 177,062 |
| 2021-11-09 | 1.369 | 1.381 | 1.356 | 1.373 | 4.799 | 16,508 |
| 2021-11-08 | 1.374 | 1.382 | 1.362 | 1.362 | 4.759 | 6,270 |
| 2021-11-05 | 1.359 | 1.386 | 1.359 | 1.372 | 4.794 | 10,513 |
| 2021-11-04 | 1.376 | 1.376 | 1.349 | 1.355 | 4.736 | 13,691 |
| 2021-11-03 | 1.377 | 1.377 | 1.362 | 1.375 | 4.806 | 15,321 |
| 2021-11-02 | 1.389 | 1.389 | 1.374 | 1.379 | 4.821 | 4,038 |
| 2021-11-01 | 1.373 | 1.401 | 1.373 | 1.396 | 4.880 | 13,414 |
| 2021-10-29 | 1.364 | 1.366 | 1.344 | 1.354 | 4.732 | 23,898 |
| 2021-10-28 | 1.367 | 1.386 | 1.346 | 1.360 | 4.755 | 28,799 |
| 2021-10-27 | 1.379 | 1.379 | 1.358 | 1.364 | 4.767 | 20,163 |
| 2021-10-26 | 1.396 | 1.404 | 1.378 | 1.386 | 4.845 | 24,523 |
| 2021-10-25 | 1.415 | 1.423 | 1.394 | 1.394 | 4.872 | 13,195 |
| 2021-10-22 | 1.426 | 1.435 | 1.411 | 1.412 | 4.935 | 9,540 |
| 2021-10-21 | 1.405 | 1.430 | 1.405 | 1.423 | 4.974 | 21,412 |
| 2021-10-20 | 1.383 | 1.407 | 1.379 | 1.403 | 4.903 | 16,619 |
| 2021-10-19 | 1.383 | 1.401 | 1.378 | 1.392 | 4.864 | 8,027 |
| 2021-10-18 | 1.377 | 1.400 | 1.371 | 1.382 | 4.829 | 6,349 |
| 2021-10-15 | 1.383 | 1.388 | 1.369 | 1.378 | 4.818 | 13,850 |
| 2021-10-14 | 1.371 | 1.389 | 1.371 | 1.381 | 4.825 | 9,147 |
← NewerPage 21 of 21 · 1,244 trading days
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.