Mediterra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.340 | 1.460 | 1.340 | 1.430 | 1.327 | 174 |
| 2024-08-09 | 1.430 | 1.430 | 1.430 | 1.430 | 1.327 | 0 |
| 2024-08-08 | 1.450 | 1.450 | 1.430 | 1.430 | 1.327 | 19 |
| 2024-08-07 | 1.300 | 1.430 | 1.300 | 1.430 | 1.327 | 130 |
| 2024-08-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.327 | 0 |
| 2024-08-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.327 | 0 |
| 2024-08-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.327 | 0 |
| 2024-08-01 | 1.430 | 1.430 | 1.430 | 1.430 | 1.327 | 887 |
| 2024-07-31 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-29 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-25 | 1.430 | 1.570 | 1.430 | 1.570 | 1.457 | 120 |
| 2024-07-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-22 | 1.520 | 1.570 | 1.520 | 1.570 | 1.457 | 50 |
| 2024-07-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 274 |
| 2024-07-16 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-15 | 1.430 | 1.570 | 1.430 | 1.570 | 1.457 | 200 |
| 2024-07-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-11 | 1.560 | 1.570 | 1.560 | 1.570 | 1.457 | 5,000 |
| 2024-07-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-05 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-04 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-03 | 1.430 | 1.570 | 1.430 | 1.570 | 1.457 | 200 |
| 2024-07-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-07-01 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-25 | 1.430 | 1.570 | 1.430 | 1.570 | 1.457 | 465 |
| 2024-06-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-20 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-14 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-11 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-07 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-06 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-05 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-04 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-06-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 50 |
| 2024-05-31 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-05-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-05-29 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-05-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-05-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-05-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-05-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-05-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-05-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-05-20 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
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.