Mediterra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	1.400	1.400	1.400	1.400	1.299	0
2023-08-23	1.400	1.400	1.400	1.400	1.299	0
2023-08-22	1.400	1.400	1.400	1.400	1.299	3,000
2023-08-21	1.350	1.420	1.340	1.420	1.318	315
2023-08-18	1.480	1.480	1.480	1.480	1.374	0
2023-08-17	1.480	1.480	1.480	1.480	1.374	0
2023-08-16	1.480	1.480	1.480	1.480	1.374	0
2023-08-14	1.480	1.480	1.480	1.480	1.374	400
2023-08-11	1.480	1.480	1.480	1.480	1.374	0
2023-08-10	1.360	1.480	1.350	1.480	1.374	1,350
2023-08-09	1.440	1.440	1.440	1.440	1.336	0
2023-08-08	1.440	1.440	1.440	1.440	1.336	0
2023-08-07	1.440	1.440	1.440	1.440	1.336	0
2023-08-04	1.440	1.440	1.440	1.440	1.336	0
2023-08-03	1.440	1.440	1.440	1.440	1.336	0
2023-08-02	1.440	1.440	1.440	1.440	1.336	0
2023-08-01	1.440	1.440	1.440	1.440	1.336	0
2023-07-31	1.440	1.440	1.440	1.440	1.336	0
2023-07-28	1.440	1.440	1.440	1.440	1.336	700
2023-07-27	1.380	1.420	1.380	1.420	1.318	510
2023-07-26	1.480	1.480	1.480	1.480	1.374	10
2023-07-25	1.400	1.400	1.400	1.400	1.299	0
2023-07-24	1.400	1.400	1.400	1.400	1.299	0
2023-07-21	1.400	1.400	1.400	1.400	1.299	200
2023-07-20	1.490	1.490	1.490	1.490	1.383	0
2023-07-19	1.490	1.490	1.490	1.490	1.383	0
2023-07-18	1.490	1.490	1.490	1.490	1.383	20
2023-07-17	1.500	1.500	1.500	1.500	1.392	50
2023-07-14	1.500	1.500	1.480	1.500	1.392	200
2023-07-13	1.460	1.460	1.460	1.460	1.355	0
2023-07-12	1.490	1.490	1.450	1.460	1.355	1,064
2023-07-11	1.460	1.500	1.440	1.490	1.383	1,000
2023-07-10	1.410	1.450	1.410	1.410	1.309	1,590
2023-07-07	1.500	1.500	1.500	1.500	1.392	0
2023-07-06	1.500	1.500	1.500	1.500	1.392	0
2023-07-05	1.490	1.500	1.490	1.500	1.392	150
2023-07-04	1.480	1.480	1.480	1.480	1.374	0
2023-07-03	1.480	1.480	1.480	1.480	1.374	0
2023-06-30	1.480	1.480	1.480	1.480	1.338	110
2023-06-29	1.450	1.500	1.450	1.500	1.356	1,700
2023-06-28	1.490	1.500	1.490	1.500	1.356	400
2023-06-27	1.500	1.500	1.500	1.500	1.356	0
2023-06-26	1.500	1.500	1.500	1.500	1.356	125
2023-06-23	1.500	1.500	1.500	1.500	1.356	0
2023-06-22	1.500	1.500	1.500	1.500	1.356	0
2023-06-21	1.500	1.500	1.500	1.500	1.356	0
2023-06-20	1.500	1.500	1.500	1.500	1.356	0
2023-06-19	1.500	1.500	1.500	1.500	1.356	0
2023-06-16	1.500	1.500	1.500	1.500	1.356	0
2023-06-15	1.500	1.500	1.500	1.500	1.356	0
2023-06-14	1.500	1.500	1.500	1.500	1.356	1,000
2023-06-13	1.490	1.500	1.490	1.500	1.356	580
2023-06-12	1.480	1.500	1.450	1.450	1.311	2,083
2023-06-09	1.450	1.540	1.450	1.500	1.356	4,550
2023-06-08	1.450	1.450	1.450	1.450	1.311	0
2023-06-07	1.450	1.450	1.450	1.450	1.311	0
2023-06-06	1.450	1.450	1.450	1.450	1.311	850
2023-06-02	1.440	1.440	1.440	1.440	1.302	0
2023-06-01	1.440	1.440	1.440	1.440	1.302	150
2023-05-31	1.440	1.440	1.440	1.440	1.302	100

← NewerPage 14 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.