Mediterra S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.400	1.400	1.400	1.400	1.299	0
2024-02-12	1.400	1.400	1.400	1.400	1.299	300
2024-02-09	1.450	1.450	1.450	1.450	1.346	10
2024-02-08	1.400	1.400	1.400	1.400	1.299	0
2024-02-07	1.400	1.400	1.400	1.400	1.299	0
2024-02-06	1.400	1.400	1.400	1.400	1.299	0
2024-02-05	1.400	1.400	1.400	1.400	1.299	400
2024-02-02	1.450	1.460	1.450	1.460	1.355	100
2024-02-01	1.400	1.400	1.400	1.400	1.299	0
2024-01-31	1.400	1.400	1.400	1.400	1.299	0
2024-01-30	1.400	1.400	1.400	1.400	1.299	0
2024-01-29	1.400	1.400	1.400	1.400	1.299	0
2024-01-26	1.390	1.400	1.390	1.400	1.299	1,500
2024-01-25	1.400	1.400	1.400	1.400	1.299	0
2024-01-24	1.400	1.400	1.400	1.400	1.299	0
2024-01-23	1.400	1.400	1.400	1.400	1.299	0
2024-01-22	1.400	1.400	1.400	1.400	1.299	0
2024-01-19	1.390	1.400	1.390	1.400	1.299	100
2024-01-18	1.400	1.400	1.400	1.400	1.299	0
2024-01-17	1.400	1.400	1.400	1.400	1.299	0
2024-01-16	1.400	1.400	1.400	1.400	1.299	0
2024-01-15	1.320	1.400	1.290	1.400	1.299	1,494
2024-01-12	1.490	1.490	1.350	1.430	1.327	2,135
2024-01-11	1.480	1.490	1.480	1.490	1.383	200
2024-01-10	1.470	1.470	1.470	1.470	1.364	0
2024-01-09	1.390	1.480	1.350	1.470	1.364	1,315
2024-01-08	1.490	1.490	1.490	1.490	1.383	0
2024-01-05	1.480	1.490	1.480	1.490	1.383	300
2024-01-04	1.480	1.480	1.480	1.480	1.374	230
2024-01-03	1.490	1.490	1.490	1.490	1.383	0
2024-01-02	1.490	1.490	1.490	1.490	1.383	0
2023-12-29	1.490	1.490	1.490	1.490	1.383	0
2023-12-28	1.490	1.490	1.490	1.490	1.383	0
2023-12-27	1.490	1.490	1.490	1.490	1.383	0
2023-12-22	1.490	1.490	1.490	1.490	1.383	0
2023-12-21	1.490	1.490	1.490	1.490	1.383	0
2023-12-20	1.490	1.490	1.490	1.490	1.383	0
2023-12-19	1.490	1.490	1.490	1.490	1.383	0
2023-12-18	1.490	1.490	1.490	1.490	1.383	0
2023-12-15	1.490	1.490	1.490	1.490	1.383	0
2023-12-14	1.490	1.490	1.490	1.490	1.383	0
2023-12-13	1.490	1.490	1.490	1.490	1.383	0
2023-12-12	1.490	1.490	1.490	1.490	1.383	60
2023-12-11	1.490	1.490	1.490	1.490	1.383	0
2023-12-08	1.490	1.490	1.490	1.490	1.383	0
2023-12-07	1.490	1.490	1.490	1.490	1.383	0
2023-12-06	1.490	1.490	1.490	1.490	1.383	0
2023-12-05	1.490	1.490	1.490	1.490	1.383	0
2023-12-04	1.490	1.490	1.490	1.490	1.383	20
2023-12-01	1.480	1.480	1.480	1.480	1.374	1,000
2023-11-30	1.330	1.480	1.330	1.470	1.364	1,100
2023-11-29	1.410	1.410	1.410	1.410	1.309	0
2023-11-28	1.410	1.410	1.410	1.410	1.309	0
2023-11-27	1.410	1.410	1.410	1.410	1.309	0
2023-11-24	1.410	1.410	1.410	1.410	1.309	50
2023-11-23	1.480	1.480	1.480	1.480	1.374	0
2023-11-22	1.480	1.480	1.480	1.480	1.374	0
2023-11-21	1.480	1.480	1.480	1.480	1.374	0
2023-11-20	1.480	1.480	1.480	1.480	1.374	160
2023-11-17	1.480	1.480	1.480	1.480	1.374	0

← NewerPage 12 of 21 · 1,240 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.