Mediterra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	1.380	1.380	1.350	1.380	1.247	3,170
2023-02-24	1.490	1.490	1.490	1.490	1.347	10
2023-02-23	1.470	1.470	1.470	1.470	1.329	0
2023-02-22	1.470	1.470	1.470	1.470	1.329	0
2023-02-21	1.470	1.470	1.470	1.470	1.329	0
2023-02-20	1.470	1.470	1.470	1.470	1.329	0
2023-02-17	1.470	1.470	1.470	1.470	1.329	0
2023-02-16	1.470	1.470	1.470	1.470	1.329	0
2023-02-15	1.470	1.470	1.470	1.470	1.329	0
2023-02-14	1.360	1.470	1.360	1.470	1.329	400
2023-02-13	1.360	1.410	1.340	1.400	1.265	4,202
2023-02-10	1.480	1.480	1.480	1.480	1.338	0
2023-02-09	1.480	1.480	1.480	1.480	1.338	0
2023-02-08	1.480	1.480	1.480	1.480	1.338	0
2023-02-07	1.480	1.480	1.480	1.480	1.338	170
2023-02-06	1.370	1.490	1.370	1.490	1.347	1,100
2023-02-03	1.480	1.480	1.480	1.480	1.338	0
2023-02-02	1.480	1.480	1.480	1.480	1.338	131
2023-02-01	1.500	1.500	1.500	1.500	1.356	0
2023-01-31	1.500	1.500	1.500	1.500	1.356	0
2023-01-30	1.490	1.500	1.490	1.500	1.356	3,212
2023-01-27	1.500	1.500	1.500	1.500	1.356	0
2023-01-26	1.500	1.500	1.500	1.500	1.356	0
2023-01-25	1.490	1.500	1.490	1.500	1.356	1,190
2023-01-24	1.400	1.400	1.400	1.400	1.265	0
2023-01-23	1.480	1.480	1.400	1.400	1.265	1,026
2023-01-20	1.500	1.500	1.500	1.500	1.356	0
2023-01-19	1.500	1.500	1.500	1.500	1.356	0
2023-01-18	1.490	1.500	1.490	1.500	1.356	3,094
2023-01-17	1.500	1.500	1.500	1.500	1.356	0
2023-01-16	1.500	1.500	1.500	1.500	1.356	0
2023-01-13	1.500	1.500	1.500	1.500	1.356	0
2023-01-12	1.500	1.500	1.500	1.500	1.356	0
2023-01-11	1.500	1.500	1.500	1.500	1.356	0
2023-01-10	1.500	1.500	1.500	1.500	1.356	0
2023-01-09	1.500	1.500	1.500	1.500	1.356	0
2023-01-05	1.500	1.500	1.500	1.500	1.356	0
2023-01-04	1.500	1.500	1.500	1.500	1.356	0
2023-01-03	1.500	1.500	1.500	1.500	1.356	0
2023-01-02	1.500	1.500	1.500	1.500	1.356	0
2022-12-30	1.500	1.500	1.500	1.500	1.356	0
2022-12-29	1.500	1.500	1.500	1.500	1.356	0
2022-12-28	1.500	1.500	1.500	1.500	1.356	0
2022-12-27	1.500	1.500	1.500	1.500	1.356	0
2022-12-23	1.500	1.500	1.500	1.500	1.356	0
2022-12-22	1.520	1.520	1.500	1.500	1.356	228
2022-12-21	1.660	1.660	1.660	1.660	1.500	0
2022-12-20	1.430	1.680	1.430	1.660	1.500	440
2022-12-19	1.580	1.580	1.580	1.580	1.428	0
2022-12-16	1.460	1.580	1.460	1.580	1.428	38
2022-12-15	1.560	1.560	1.560	1.560	1.410	0
2022-12-14	1.560	1.560	1.560	1.560	1.410	0
2022-12-13	1.560	1.560	1.560	1.560	1.410	0
2022-12-12	1.560	1.560	1.560	1.560	1.410	0
2022-12-09	1.550	1.560	1.550	1.560	1.410	59
2022-12-08	1.480	1.480	1.480	1.480	1.338	5
2022-12-07	1.400	1.410	1.400	1.400	1.265	74
2022-12-06	1.500	1.500	1.500	1.500	1.356	10
2022-12-05	1.530	1.540	1.530	1.540	1.392	210
2022-12-02	1.450	1.450	1.450	1.450	1.311	0

← NewerPage 16 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.