Mediterra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-10-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-10-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-10-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-10-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-10-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-10-07 | 1.210 | 1.230 | 1.170 | 1.180 | 1.180 | 3,930 |
| 2026-10-06 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-10-05 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-10-02 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-10-01 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-09-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-09-29 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-09-28 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-09-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-09-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-09-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-09-22 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 800 |
| 2026-09-21 | 1.300 | 1.300 | 1.200 | 1.220 | 1.220 | 2,500 |
| 2026-09-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-09-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-09-16 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-09-15 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-09-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-09-11 | 1.270 | 1.420 | 1.260 | 1.320 | 1.320 | 1,022 |
| 2026-09-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-09-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-09-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-09-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-09-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-09-03 | 1.300 | 1.480 | 1.290 | 1.400 | 1.400 | 5,176 |
| 2026-09-02 | 1.450 | 1.450 | 1.330 | 1.360 | 1.360 | 1,665 |
| 2026-09-01 | 1.440 | 1.560 | 1.440 | 1.460 | 1.460 | 550 |
| 2026-08-31 | 1.570 | 1.580 | 1.570 | 1.570 | 1.570 | 2 |
| 2026-08-28 | 1.430 | 1.580 | 1.430 | 1.430 | 1.430 | 40 |
| 2026-08-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-26 | 1.660 | 1.660 | 1.580 | 1.660 | 1.660 | 2 |
| 2026-08-25 | 1.660 | 1.660 | 1.580 | 1.660 | 1.660 | 100 |
| 2026-08-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-20 | 1.430 | 1.580 | 1.430 | 1.430 | 1.430 | 40 |
| 2026-08-19 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-14 | 1.430 | 1.580 | 1.430 | 1.430 | 1.430 | 10 |
| 2026-08-13 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-11 | 1.430 | 1.580 | 1.430 | 1.430 | 1.430 | 20 |
| 2026-08-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-05 | 1.550 | 1.580 | 1.550 | 1.550 | 1.550 | 161 |
| 2026-08-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-08-03 | 1.430 | 1.580 | 1.430 | 1.430 | 1.430 | 3 |
| 2026-07-31 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-07-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-07-29 | 1.560 | 1.590 | 1.560 | 1.580 | 1.580 | 2,000 |
| 2026-07-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-07-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-07-24 | 1.500 | 1.600 | 1.500 | 1.520 | 1.520 | 2,000 |
Page 1 of 21 · 1,243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-06 | 0.0548 EUR |
| 2024-08-26 | 0.0499 EUR |
| 2023-07-03 | 0.0387 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.