Mediterra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.446 | 0 |
| 2022-06-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.446 | 20 |
| 2022-06-09 | 1.590 | 1.590 | 1.590 | 1.590 | 1.437 | 0 |
| 2022-06-08 | 1.590 | 1.590 | 1.590 | 1.590 | 1.437 | 0 |
| 2022-06-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.437 | 0 |
| 2022-06-06 | 1.590 | 1.590 | 1.590 | 1.590 | 1.437 | 0 |
| 2022-06-03 | 1.590 | 1.590 | 1.590 | 1.590 | 1.437 | 0 |
| 2022-06-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.437 | 0 |
| 2022-06-01 | 1.590 | 1.590 | 1.590 | 1.590 | 1.437 | 50 |
| 2022-05-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.356 | 0 |
| 2022-05-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.356 | 0 |
| 2022-05-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.356 | 150 |
| 2022-05-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.446 | 0 |
| 2022-05-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.446 | 50 |
| 2022-05-24 | 1.740 | 1.740 | 1.740 | 1.740 | 1.573 | 3 |
| 2022-05-23 | 1.590 | 1.590 | 1.590 | 1.590 | 1.437 | 0 |
| 2022-05-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.437 | 0 |
| 2022-05-19 | 1.590 | 1.590 | 1.590 | 1.590 | 1.437 | 0 |
| 2022-05-18 | 1.460 | 1.620 | 1.460 | 1.590 | 1.437 | 691 |
| 2022-05-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-05-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 37 |
| 2022-05-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-05-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-05-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-05-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-05-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-05-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-05-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-05-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-05-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-04-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-04-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-04-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-04-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-04-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-04-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-04-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 0 |
| 2022-04-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.627 | 1 |
| 2022-04-13 | 1.710 | 1.710 | 1.710 | 1.710 | 1.546 | 0 |
| 2022-04-12 | 1.870 | 1.870 | 1.710 | 1.710 | 1.546 | 14 |
| 2022-04-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.537 | 0 |
| 2022-04-08 | 1.710 | 1.710 | 1.700 | 1.700 | 1.537 | 19 |
| 2022-04-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.654 | 19 |
| 2022-04-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.654 | 0 |
| 2022-04-05 | 1.830 | 1.830 | 1.830 | 1.830 | 1.654 | 0 |
| 2022-04-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.654 | 0 |
| 2022-04-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.654 | 0 |
| 2022-03-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.654 | 0 |
| 2022-03-30 | 1.830 | 1.830 | 1.830 | 1.830 | 1.654 | 0 |
| 2022-03-29 | 1.830 | 1.830 | 1.830 | 1.830 | 1.654 | 0 |
| 2022-03-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.654 | 10 |
| 2022-03-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.717 | 0 |
| 2022-03-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.717 | 0 |
| 2022-03-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.717 | 0 |
| 2022-03-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.717 | 0 |
| 2022-03-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.717 | 0 |
| 2022-03-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.717 | 0 |
| 2022-03-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.717 | 0 |
| 2022-03-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.717 | 0 |
| 2022-03-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.717 | 0 |
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.