Mediterra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-05-16 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 0 |
| 2024-05-15 | 1.490 | 1.570 | 1.490 | 1.570 | 1.457 | 1,000 |
| 2024-05-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.374 | 0 |
| 2024-05-13 | 1.580 | 1.580 | 1.460 | 1.480 | 1.374 | 2,029 |
| 2024-05-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.466 | 0 |
| 2024-05-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.466 | 0 |
| 2024-05-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.466 | 100 |
| 2024-05-02 | 1.450 | 1.580 | 1.450 | 1.580 | 1.466 | 280 |
| 2024-04-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.466 | 0 |
| 2024-04-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.466 | 0 |
| 2024-04-26 | 1.430 | 1.580 | 1.430 | 1.580 | 1.466 | 1,350 |
| 2024-04-25 | 1.560 | 1.560 | 1.560 | 1.560 | 1.448 | 0 |
| 2024-04-24 | 1.580 | 1.580 | 1.490 | 1.560 | 1.448 | 629 |
| 2024-04-23 | 1.560 | 1.560 | 1.560 | 1.560 | 1.448 | 0 |
| 2024-04-22 | 1.430 | 1.560 | 1.430 | 1.560 | 1.448 | 500 |
| 2024-04-19 | 1.430 | 1.560 | 1.430 | 1.560 | 1.448 | 140 |
| 2024-04-18 | 1.560 | 1.560 | 1.560 | 1.560 | 1.448 | 0 |
| 2024-04-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.448 | 0 |
| 2024-04-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.448 | 0 |
| 2024-04-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.448 | 0 |
| 2024-04-12 | 1.450 | 1.560 | 1.450 | 1.560 | 1.448 | 500 |
| 2024-04-11 | 1.470 | 1.590 | 1.440 | 1.560 | 1.448 | 2,790 |
| 2024-04-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.476 | 0 |
| 2024-04-09 | 1.450 | 1.740 | 1.450 | 1.590 | 1.476 | 450 |
| 2024-04-08 | 1.590 | 1.590 | 1.590 | 1.590 | 1.476 | 0 |
| 2024-04-05 | 1.590 | 1.590 | 1.590 | 1.590 | 1.476 | 0 |
| 2024-04-04 | 1.660 | 1.660 | 1.590 | 1.590 | 1.476 | 100 |
| 2024-04-03 | 1.650 | 1.650 | 1.590 | 1.590 | 1.476 | 4,300 |
| 2024-04-02 | 1.710 | 1.720 | 1.620 | 1.700 | 1.578 | 27,925 |
| 2024-03-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.457 | 10,770 |
| 2024-03-27 | 1.300 | 1.430 | 1.300 | 1.430 | 1.327 | 8,143 |
| 2024-03-26 | 1.320 | 1.350 | 1.290 | 1.300 | 1.207 | 1,712 |
| 2024-03-22 | 1.450 | 1.450 | 1.430 | 1.430 | 1.327 | 10 |
| 2024-03-21 | 1.400 | 1.460 | 1.400 | 1.430 | 1.327 | 1,350 |
| 2024-03-20 | 1.290 | 1.370 | 1.290 | 1.330 | 1.234 | 925 |
| 2024-03-19 | 1.220 | 1.270 | 1.220 | 1.270 | 1.179 | 550 |
| 2024-03-15 | 1.260 | 1.280 | 1.260 | 1.270 | 1.179 | 450 |
| 2024-03-14 | 1.290 | 1.300 | 1.260 | 1.270 | 1.179 | 4,935 |
| 2024-03-13 | 1.350 | 1.480 | 1.350 | 1.390 | 1.290 | 650 |
| 2024-03-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.374 | 0 |
| 2024-03-11 | 1.400 | 1.500 | 1.400 | 1.480 | 1.374 | 300 |
| 2024-03-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.374 | 0 |
| 2024-03-07 | 1.430 | 1.510 | 1.430 | 1.480 | 1.374 | 2,000 |
| 2024-03-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.336 | 0 |
| 2024-03-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.336 | 0 |
| 2024-03-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.336 | 0 |
| 2024-03-01 | 1.440 | 1.440 | 1.440 | 1.440 | 1.336 | 0 |
| 2024-02-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.336 | 0 |
| 2024-02-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.336 | 0 |
| 2024-02-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.336 | 0 |
| 2024-02-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.336 | 0 |
| 2024-02-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.336 | 70 |
| 2024-02-22 | 1.400 | 1.440 | 1.400 | 1.420 | 1.318 | 820 |
| 2024-02-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.336 | 0 |
| 2024-02-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.336 | 10 |
| 2024-02-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.346 | 0 |
| 2024-02-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.346 | 10 |
| 2024-02-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.299 | 0 |
| 2024-02-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.299 | 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.