Mediterra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	1.450	1.450	1.450	1.450	1.311	0
2022-11-30	1.450	1.450	1.450	1.450	1.311	0
2022-11-29	1.450	1.450	1.450	1.450	1.311	31
2022-11-28	1.460	1.460	1.460	1.460	1.320	0
2022-11-25	1.460	1.460	1.460	1.460	1.320	0
2022-11-24	1.460	1.460	1.460	1.460	1.320	70
2022-11-23	1.620	1.620	1.620	1.620	1.464	10
2022-11-22	1.620	1.620	1.620	1.620	1.464	0
2022-11-21	1.460	1.620	1.460	1.620	1.464	139
2022-11-18	1.620	1.620	1.620	1.620	1.464	20
2022-11-17	1.620	1.620	1.620	1.620	1.464	0
2022-11-16	1.620	1.620	1.620	1.620	1.464	0
2022-11-15	1.620	1.620	1.620	1.620	1.464	0
2022-11-14	1.620	1.620	1.620	1.620	1.464	0
2022-11-11	1.620	1.620	1.620	1.620	1.464	10
2022-11-10	1.800	1.800	1.800	1.800	1.627	0
2022-11-09	1.800	1.800	1.800	1.800	1.627	0
2022-11-08	1.800	1.800	1.800	1.800	1.627	0
2022-11-07	1.800	1.800	1.800	1.800	1.627	0
2022-11-04	1.800	1.800	1.800	1.800	1.627	0
2022-11-03	1.800	1.800	1.800	1.800	1.627	0
2022-11-02	1.800	1.800	1.800	1.800	1.627	0
2022-11-01	1.800	1.800	1.800	1.800	1.627	0
2022-10-31	1.800	1.800	1.800	1.800	1.627	0
2022-10-27	1.800	1.800	1.800	1.800	1.627	0
2022-10-26	1.800	1.800	1.800	1.800	1.627	0
2022-10-25	1.800	1.800	1.800	1.800	1.627	0
2022-10-24	1.800	1.800	1.800	1.800	1.627	0
2022-10-21	1.800	1.800	1.800	1.800	1.627	0
2022-10-20	1.800	1.800	1.800	1.800	1.627	0
2022-10-19	1.800	1.800	1.800	1.800	1.627	0
2022-10-18	1.800	1.800	1.800	1.800	1.627	0
2022-10-17	1.800	1.800	1.800	1.800	1.627	972
2022-10-14	1.880	1.880	1.880	1.880	1.699	0
2022-10-13	1.880	1.880	1.880	1.880	1.699	0
2022-10-12	1.880	1.880	1.880	1.880	1.699	0
2022-10-11	1.880	1.880	1.880	1.880	1.699	0
2022-10-10	1.880	1.880	1.880	1.880	1.699	0
2022-10-07	1.880	1.880	1.880	1.880	1.699	0
2022-10-06	1.880	1.880	1.880	1.880	1.699	0
2022-10-05	1.880	1.880	1.880	1.880	1.699	0
2022-10-04	1.880	1.880	1.880	1.880	1.699	0
2022-10-03	1.880	1.880	1.880	1.880	1.699	0
2022-09-30	1.880	1.880	1.880	1.880	1.699	0
2022-09-29	1.880	1.880	1.880	1.880	1.699	4
2022-09-28	1.790	1.790	1.790	1.790	1.618	0
2022-09-27	1.790	1.790	1.790	1.790	1.618	0
2022-09-26	1.790	1.790	1.790	1.790	1.618	0
2022-09-23	1.790	1.790	1.790	1.790	1.618	0
2022-09-22	1.790	1.790	1.790	1.790	1.618	0
2022-09-21	1.790	1.790	1.790	1.790	1.618	0
2022-09-20	1.790	1.790	1.790	1.790	1.618	0
2022-09-19	1.790	1.790	1.790	1.790	1.618	0
2022-09-16	1.790	1.790	1.790	1.790	1.618	0
2022-09-15	1.790	1.790	1.790	1.790	1.618	0
2022-09-14	1.790	1.790	1.790	1.790	1.618	0
2022-09-13	1.790	1.790	1.790	1.790	1.618	0
2022-09-12	1.790	1.790	1.790	1.790	1.618	0
2022-09-09	1.790	1.790	1.790	1.790	1.618	0
2022-09-08	1.790	1.790	1.790	1.790	1.618	0

← NewerPage 17 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.