MFE MEDIAFOREUROPE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.272 | 4.442 | 4.272 | 4.408 | 3.869 | 62,062 |
| 2025-02-07 | 4.348 | 4.348 | 4.284 | 4.312 | 3.785 | 19,409 |
| 2025-02-06 | 4.352 | 4.380 | 4.222 | 4.304 | 3.778 | 61,109 |
| 2025-02-05 | 4.342 | 4.392 | 4.292 | 4.310 | 3.783 | 33,514 |
| 2025-02-04 | 4.350 | 4.412 | 4.250 | 4.388 | 3.852 | 78,582 |
| 2025-02-03 | 4.182 | 4.330 | 4.164 | 4.330 | 3.801 | 80,366 |
| 2025-01-31 | 4.254 | 4.284 | 4.136 | 4.284 | 3.760 | 91,680 |
| 2025-01-30 | 4.152 | 4.190 | 4.032 | 4.130 | 3.625 | 6,905 |
| 2025-01-29 | 4.158 | 4.256 | 4.106 | 4.106 | 3.604 | 28,121 |
| 2025-01-28 | 4.130 | 4.216 | 4.046 | 4.176 | 3.665 | 49,157 |
| 2025-01-27 | 4.066 | 4.180 | 3.984 | 4.144 | 3.637 | 54,714 |
| 2025-01-24 | 4.128 | 4.228 | 4.044 | 4.070 | 3.572 | 20,891 |
| 2025-01-23 | 3.954 | 4.142 | 3.954 | 4.134 | 3.629 | 38,220 |
| 2025-01-22 | 4.122 | 4.122 | 3.960 | 4.054 | 3.558 | 9,435 |
| 2025-01-21 | 4.044 | 4.080 | 4.034 | 4.054 | 3.558 | 7,681 |
| 2025-01-20 | 4.072 | 4.156 | 3.996 | 4.082 | 3.583 | 21,477 |
| 2025-01-17 | 4.024 | 4.060 | 3.978 | 4.058 | 3.562 | 38,880 |
| 2025-01-16 | 4.028 | 4.104 | 3.978 | 3.986 | 3.499 | 26,191 |
| 2025-01-15 | 4.000 | 4.000 | 3.958 | 4.000 | 3.511 | 29,148 |
| 2025-01-14 | 4.040 | 4.116 | 3.964 | 3.966 | 3.481 | 20,612 |
| 2025-01-13 | 4.022 | 4.110 | 3.972 | 4.026 | 3.534 | 29,632 |
| 2025-01-10 | 4.172 | 4.172 | 3.984 | 4.040 | 3.546 | 14,507 |
| 2025-01-09 | 4.240 | 4.240 | 4.096 | 4.096 | 3.595 | 12,197 |
| 2025-01-08 | 4.076 | 4.268 | 4.076 | 4.124 | 3.620 | 7,996 |
| 2025-01-07 | 4.150 | 4.168 | 4.140 | 4.140 | 3.634 | 18,381 |
| 2025-01-06 | 4.178 | 4.184 | 4.078 | 4.160 | 3.651 | 2,289 |
| 2025-01-03 | 4.268 | 4.268 | 4.042 | 4.160 | 3.651 | 6,158 |
| 2025-01-02 | 4.218 | 4.218 | 4.138 | 4.180 | 3.669 | 25,271 |
| 2024-12-30 | 4.136 | 4.136 | 4.096 | 4.106 | 3.604 | 2,648 |
| 2024-12-27 | 4.090 | 4.136 | 4.066 | 4.136 | 3.630 | 3,467 |
| 2024-12-23 | 4.006 | 4.174 | 4.006 | 4.060 | 3.564 | 9,914 |
| 2024-12-20 | 4.062 | 4.200 | 4.004 | 4.104 | 3.602 | 17,215 |
| 2024-12-19 | 4.054 | 4.286 | 4.054 | 4.118 | 3.615 | 33,328 |
| 2024-12-18 | 4.140 | 4.210 | 4.000 | 4.194 | 3.681 | 30,575 |
| 2024-12-17 | 4.124 | 4.128 | 3.946 | 4.128 | 3.623 | 27,961 |
| 2024-12-16 | 4.300 | 4.378 | 4.050 | 4.082 | 3.583 | 84,447 |
| 2024-12-13 | 4.230 | 4.300 | 4.222 | 4.286 | 3.762 | 64,706 |
| 2024-12-12 | 4.292 | 4.292 | 4.116 | 4.170 | 3.660 | 16,065 |
| 2024-12-11 | 4.068 | 4.262 | 4.068 | 4.186 | 3.674 | 35,166 |
| 2024-12-10 | 4.100 | 4.200 | 4.100 | 4.190 | 3.678 | 6,814 |
| 2024-12-09 | 4.164 | 4.228 | 4.046 | 4.160 | 3.651 | 15,739 |
| 2024-12-06 | 4.006 | 4.188 | 3.992 | 4.140 | 3.634 | 14,914 |
| 2024-12-05 | 3.920 | 4.106 | 3.920 | 4.094 | 3.593 | 24,428 |
| 2024-12-04 | 3.996 | 4.064 | 3.886 | 3.998 | 3.509 | 63,314 |
| 2024-12-03 | 3.960 | 3.960 | 3.790 | 3.882 | 3.407 | 12,907 |
| 2024-12-02 | 3.878 | 3.878 | 3.782 | 3.856 | 3.385 | 16,091 |
| 2024-11-29 | 3.950 | 3.950 | 3.818 | 3.876 | 3.402 | 23,745 |
| 2024-11-28 | 3.962 | 3.962 | 3.852 | 3.854 | 3.383 | 14,354 |
| 2024-11-27 | 3.850 | 3.878 | 3.832 | 3.868 | 3.395 | 32,113 |
| 2024-11-26 | 3.990 | 4.068 | 3.862 | 3.870 | 3.397 | 66,099 |
| 2024-11-25 | 4.202 | 4.202 | 3.752 | 4.044 | 3.550 | 31,717 |
| 2024-11-22 | 4.030 | 4.132 | 4.014 | 4.092 | 3.592 | 54,701 |
| 2024-11-21 | 4.414 | 4.502 | 4.108 | 4.108 | 3.606 | 345,116 |
| 2024-11-20 | 3.938 | 4.070 | 3.938 | 4.070 | 3.572 | 48,361 |
| 2024-11-19 | 4.010 | 4.154 | 3.842 | 3.968 | 3.483 | 44,091 |
| 2024-11-18 | 4.026 | 4.102 | 3.922 | 4.032 | 3.539 | 14,240 |
| 2024-11-15 | 3.990 | 4.052 | 3.936 | 3.978 | 3.492 | 7,435 |
| 2024-11-14 | 4.114 | 4.114 | 3.958 | 4.020 | 3.529 | 11,092 |
| 2024-11-13 | 4.164 | 4.164 | 3.960 | 4.050 | 3.555 | 11,700 |
| 2024-11-12 | 4.008 | 4.184 | 4.008 | 4.070 | 3.572 | 39,272 |
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.