Mediterra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	1.790	1.790	1.790	1.790	1.618	0
2022-09-06	1.790	1.790	1.790	1.790	1.618	0
2022-09-05	1.790	1.790	1.790	1.790	1.618	0
2022-09-02	1.790	1.790	1.790	1.790	1.618	0
2022-09-01	1.790	1.790	1.790	1.790	1.618	0
2022-08-31	1.790	1.790	1.790	1.790	1.618	0
2022-08-30	1.790	1.790	1.790	1.790	1.618	0
2022-08-29	1.790	1.790	1.790	1.790	1.618	0
2022-08-26	1.790	1.790	1.790	1.790	1.618	0
2022-08-25	1.790	1.790	1.790	1.790	1.618	0
2022-08-24	1.790	1.790	1.790	1.790	1.618	0
2022-08-23	1.790	1.790	1.790	1.790	1.618	0
2022-08-22	1.790	1.790	1.790	1.790	1.618	0
2022-08-19	1.790	1.790	1.790	1.790	1.618	0
2022-08-18	1.790	1.790	1.790	1.790	1.618	0
2022-08-17	1.790	1.790	1.790	1.790	1.618	0
2022-08-16	1.790	1.790	1.790	1.790	1.618	0
2022-08-12	1.790	1.790	1.790	1.790	1.618	0
2022-08-11	1.790	1.790	1.790	1.790	1.618	0
2022-08-10	1.790	1.790	1.790	1.790	1.618	0
2022-08-09	1.790	1.790	1.790	1.790	1.618	0
2022-08-08	1.790	1.790	1.790	1.790	1.618	0
2022-08-05	1.790	1.790	1.790	1.790	1.618	0
2022-08-04	1.790	1.790	1.790	1.790	1.618	0
2022-08-03	1.790	1.790	1.790	1.790	1.618	0
2022-08-02	1.790	1.790	1.790	1.790	1.618	0
2022-08-01	1.790	1.790	1.790	1.790	1.618	50
2022-07-29	1.780	1.780	1.780	1.780	1.609	0
2022-07-28	1.780	1.780	1.780	1.780	1.609	0
2022-07-27	1.780	1.780	1.780	1.780	1.609	0
2022-07-26	1.780	1.780	1.780	1.780	1.609	10
2022-07-25	1.790	1.790	1.790	1.790	1.618	0
2022-07-22	1.790	1.790	1.790	1.790	1.618	0
2022-07-21	1.790	1.790	1.790	1.790	1.618	0
2022-07-20	1.790	1.790	1.790	1.790	1.618	0
2022-07-19	1.790	1.790	1.790	1.790	1.618	0
2022-07-18	1.790	1.790	1.790	1.790	1.618	0
2022-07-15	1.790	1.790	1.790	1.790	1.618	5
2022-07-14	1.700	1.700	1.700	1.700	1.537	0
2022-07-13	1.700	1.700	1.700	1.700	1.537	0
2022-07-12	1.700	1.700	1.700	1.700	1.537	0
2022-07-11	1.700	1.700	1.700	1.700	1.537	0
2022-07-08	1.700	1.700	1.700	1.700	1.537	0
2022-07-07	1.700	1.700	1.700	1.700	1.537	0
2022-07-06	1.700	1.700	1.700	1.700	1.537	0
2022-07-05	1.700	1.700	1.700	1.700	1.537	1
2022-07-04	1.600	1.600	1.600	1.600	1.446	0
2022-07-01	1.600	1.600	1.600	1.600	1.446	0
2022-06-30	1.600	1.600	1.600	1.600	1.446	0
2022-06-29	1.600	1.600	1.600	1.600	1.446	0
2022-06-28	1.600	1.600	1.600	1.600	1.446	0
2022-06-27	1.600	1.600	1.600	1.600	1.446	0
2022-06-24	1.600	1.600	1.600	1.600	1.446	0
2022-06-23	1.600	1.600	1.600	1.600	1.446	0
2022-06-22	1.600	1.600	1.600	1.600	1.446	0
2022-06-21	1.650	1.650	1.600	1.600	1.446	38
2022-06-20	1.650	1.650	1.650	1.650	1.491	30
2022-06-17	1.610	1.610	1.610	1.610	1.455	0
2022-06-16	1.610	1.610	1.610	1.610	1.455	0
2022-06-15	1.440	1.620	1.440	1.610	1.455	400

← NewerPage 18 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.