MFE MEDIAFOREUROPE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 4.136 | 4.136 | 4.022 | 4.084 | 3.585 | 25,280 |
| 2024-11-08 | 4.080 | 4.100 | 4.040 | 4.092 | 3.592 | 17,309 |
| 2024-11-07 | 4.132 | 4.170 | 4.098 | 4.120 | 3.616 | 8,653 |
| 2024-11-06 | 4.170 | 4.198 | 4.046 | 4.080 | 3.581 | 20,662 |
| 2024-11-05 | 4.216 | 4.216 | 4.128 | 4.128 | 3.623 | 8,657 |
| 2024-11-04 | 4.256 | 4.256 | 4.084 | 4.152 | 3.644 | 1,583 |
| 2024-11-01 | 4.264 | 4.264 | 4.180 | 4.194 | 3.681 | 12,204 |
| 2024-10-31 | 4.146 | 4.286 | 4.140 | 4.248 | 3.729 | 10,088 |
| 2024-10-30 | 4.238 | 4.376 | 4.160 | 4.168 | 3.658 | 20,234 |
| 2024-10-29 | 4.362 | 4.460 | 4.274 | 4.284 | 3.760 | 8,751 |
| 2024-10-28 | 4.372 | 4.392 | 4.186 | 4.354 | 3.822 | 26,489 |
| 2024-10-25 | 4.216 | 4.340 | 4.156 | 4.296 | 3.771 | 15,994 |
| 2024-10-24 | 4.240 | 4.324 | 4.136 | 4.232 | 3.715 | 10,912 |
| 2024-10-23 | 4.186 | 4.308 | 4.186 | 4.248 | 3.729 | 21,767 |
| 2024-10-22 | 4.430 | 4.508 | 4.254 | 4.280 | 3.757 | 22,759 |
| 2024-10-21 | 4.332 | 4.518 | 4.332 | 4.384 | 3.848 | 16,158 |
| 2024-10-18 | 4.774 | 4.774 | 4.340 | 4.430 | 3.888 | 15,163 |
| 2024-10-17 | 4.308 | 4.410 | 4.308 | 4.360 | 3.827 | 11,952 |
| 2024-10-16 | 4.400 | 4.400 | 4.220 | 4.306 | 3.780 | 11,572 |
| 2024-10-15 | 4.328 | 4.346 | 4.186 | 4.346 | 3.815 | 23,617 |
| 2024-10-14 | 4.200 | 4.298 | 4.126 | 4.236 | 3.718 | 12,595 |
| 2024-10-11 | 4.190 | 4.378 | 4.190 | 4.252 | 3.732 | 10,222 |
| 2024-10-10 | 4.428 | 4.428 | 4.268 | 4.276 | 3.753 | 7,659 |
| 2024-10-09 | 4.460 | 4.460 | 4.320 | 4.334 | 3.804 | 2,566 |
| 2024-10-08 | 4.438 | 4.438 | 4.242 | 4.346 | 3.815 | 11,802 |
| 2024-10-07 | 4.430 | 4.430 | 4.238 | 4.352 | 3.820 | 22,894 |
| 2024-10-04 | 4.172 | 4.334 | 4.172 | 4.328 | 3.799 | 21,095 |
| 2024-10-03 | 4.398 | 4.398 | 4.160 | 4.230 | 3.713 | 19,154 |
| 2024-10-02 | 4.220 | 4.346 | 4.220 | 4.296 | 3.771 | 15,654 |
| 2024-10-01 | 4.272 | 4.462 | 4.272 | 4.384 | 3.848 | 27,147 |
| 2024-09-30 | 4.430 | 4.530 | 4.282 | 4.350 | 3.818 | 30,761 |
| 2024-09-27 | 4.318 | 4.492 | 4.318 | 4.412 | 3.873 | 5,948 |
| 2024-09-26 | 4.544 | 4.544 | 4.410 | 4.410 | 3.871 | 29,271 |
| 2024-09-25 | 4.594 | 4.594 | 4.422 | 4.434 | 3.892 | 30,596 |
| 2024-09-24 | 4.440 | 4.542 | 4.342 | 4.500 | 3.950 | 34,341 |
| 2024-09-23 | 4.246 | 4.534 | 4.234 | 4.402 | 3.864 | 139,038 |
| 2024-09-20 | 4.366 | 4.484 | 4.250 | 4.280 | 3.757 | 79,995 |
| 2024-09-19 | 4.034 | 4.566 | 4.000 | 4.556 | 3.999 | 294,997 |
| 2024-09-18 | 3.884 | 3.940 | 3.788 | 3.934 | 3.453 | 13,812 |
| 2024-09-17 | 3.850 | 3.938 | 3.838 | 3.880 | 3.406 | 12,163 |
| 2024-09-16 | 3.840 | 3.854 | 3.758 | 3.840 | 3.371 | 1,444 |
| 2024-09-13 | 3.926 | 3.964 | 3.748 | 3.850 | 3.379 | 20,250 |
| 2024-09-12 | 3.812 | 3.892 | 3.812 | 3.850 | 3.379 | 6,152 |
| 2024-09-11 | 3.942 | 3.942 | 3.750 | 3.780 | 3.318 | 23,193 |
| 2024-09-10 | 3.928 | 3.932 | 3.830 | 3.830 | 3.362 | 11,716 |
| 2024-09-09 | 3.819 | 3.958 | 3.732 | 3.896 | 3.420 | 2,660 |
| 2024-09-06 | 4.050 | 4.050 | 3.848 | 3.852 | 3.381 | 9,032 |
| 2024-09-05 | 3.808 | 4.022 | 3.808 | 3.988 | 3.500 | 9,975 |
| 2024-09-04 | 3.788 | 3.950 | 3.788 | 3.948 | 3.465 | 9,906 |
| 2024-09-03 | 4.042 | 4.042 | 3.810 | 3.880 | 3.406 | 9,723 |
| 2024-09-02 | 3.980 | 4.000 | 3.896 | 3.948 | 3.465 | 12,866 |
| 2024-08-30 | 4.148 | 4.148 | 3.988 | 3.988 | 3.500 | 38,512 |
| 2024-08-29 | 4.042 | 4.188 | 4.042 | 4.082 | 3.583 | 2,728 |
| 2024-08-28 | 4.176 | 4.176 | 4.014 | 4.068 | 3.571 | 728 |
| 2024-08-27 | 4.100 | 4.118 | 4.076 | 4.082 | 3.583 | 1,730 |
| 2024-08-23 | 4.116 | 4.128 | 4.030 | 4.060 | 3.564 | 2,068 |
| 2024-08-22 | 3.980 | 4.090 | 3.980 | 4.014 | 3.523 | 6,155 |
| 2024-08-21 | 4.036 | 4.036 | 3.913 | 3.994 | 3.506 | 6,378 |
| 2024-08-20 | 3.968 | 4.024 | 3.900 | 3.910 | 3.432 | 8,494 |
| 2024-08-19 | 4.004 | 4.004 | 3.900 | 3.950 | 3.467 | 16,042 |
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.