Mediterra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	1.420	1.430	1.420	1.430	1.292	200
2023-05-29	1.410	1.410	1.410	1.410	1.274	0
2023-05-26	1.430	1.440	1.350	1.410	1.274	3,150
2023-05-25	1.400	1.400	1.400	1.400	1.265	0
2023-05-24	1.400	1.400	1.400	1.400	1.265	500
2023-05-23	1.400	1.400	1.400	1.400	1.265	0
2023-05-22	1.350	1.410	1.350	1.400	1.265	2,910
2023-05-19	1.420	1.420	1.420	1.420	1.283	0
2023-05-18	1.400	1.420	1.400	1.420	1.283	200
2023-05-17	1.380	1.380	1.380	1.380	1.247	0
2023-05-16	1.380	1.380	1.380	1.380	1.247	520
2023-05-15	1.450	1.450	1.450	1.450	1.311	0
2023-05-12	1.380	1.480	1.370	1.450	1.311	2,476
2023-05-11	1.420	1.420	1.420	1.420	1.283	0
2023-05-10	1.420	1.420	1.420	1.420	1.283	0
2023-05-09	1.480	1.480	1.350	1.420	1.283	5,251
2023-05-08	1.480	1.480	1.480	1.480	1.338	36
2023-05-05	1.500	1.500	1.500	1.500	1.356	100
2023-05-04	1.430	1.430	1.430	1.430	1.292	0
2023-05-03	1.430	1.430	1.430	1.430	1.292	30
2023-05-02	1.420	1.430	1.420	1.430	1.292	1,039
2023-04-28	1.380	1.380	1.380	1.380	1.247	0
2023-04-27	1.390	1.400	1.340	1.380	1.247	5,470
2023-04-26	1.370	1.370	1.370	1.370	1.238	0
2023-04-25	1.370	1.370	1.370	1.370	1.238	0
2023-04-24	1.370	1.370	1.370	1.370	1.238	0
2023-04-21	1.370	1.370	1.370	1.370	1.238	0
2023-04-20	1.370	1.370	1.370	1.370	1.238	0
2023-04-19	1.350	1.370	1.350	1.370	1.238	299
2023-04-18	1.370	1.370	1.370	1.370	1.238	0
2023-04-13	1.370	1.370	1.370	1.370	1.238	0
2023-04-12	1.370	1.370	1.370	1.370	1.238	0
2023-04-11	1.370	1.370	1.370	1.370	1.238	0
2023-04-06	1.370	1.370	1.370	1.370	1.238	0
2023-04-05	1.370	1.370	1.370	1.370	1.238	0
2023-04-04	1.370	1.370	1.370	1.370	1.238	189
2023-04-03	1.260	1.360	1.260	1.360	1.229	913
2023-03-31	1.380	1.380	1.380	1.380	1.247	0
2023-03-30	1.380	1.380	1.380	1.380	1.247	0
2023-03-29	1.380	1.380	1.380	1.380	1.247	0
2023-03-28	1.380	1.380	1.380	1.380	1.247	94
2023-03-27	1.380	1.380	1.380	1.380	1.247	0
2023-03-24	1.380	1.380	1.380	1.380	1.247	0
2023-03-23	1.380	1.380	1.380	1.380	1.247	0
2023-03-22	1.380	1.380	1.380	1.380	1.247	0
2023-03-21	1.380	1.380	1.380	1.380	1.247	0
2023-03-20	1.380	1.380	1.380	1.380	1.247	0
2023-03-17	1.380	1.380	1.380	1.380	1.247	0
2023-03-16	1.380	1.380	1.380	1.380	1.247	5
2023-03-15	1.360	1.360	1.360	1.360	1.229	0
2023-03-14	1.360	1.360	1.360	1.360	1.229	0
2023-03-13	1.360	1.360	1.360	1.360	1.229	3
2023-03-10	1.270	1.300	1.240	1.300	1.175	340
2023-03-09	1.270	1.370	1.270	1.370	1.238	380
2023-03-08	1.400	1.400	1.340	1.340	1.211	4,526
2023-03-07	1.450	1.480	1.450	1.480	1.338	2,500
2023-03-06	1.450	1.450	1.450	1.450	1.311	2,000
2023-03-03	1.440	1.500	1.440	1.490	1.347	2,693
2023-03-02	1.380	1.380	1.380	1.380	1.247	0
2023-03-01	1.380	1.380	1.380	1.380	1.247	0

← NewerPage 15 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.