Mediterra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.380	1.490	1.380	1.490	1.490	1,260
2026-07-22	1.300	1.370	1.300	1.360	1.360	1,560
2026-07-21	1.200	1.280	1.200	1.250	1.250	2,018
2026-07-20	1.270	1.270	1.180	1.180	1.180	423
2026-07-17	1.220	1.220	1.180	1.180	1.180	160
2026-07-16	1.180	1.180	1.180	1.180	1.180	0
2026-07-15	1.180	1.210	1.180	1.180	1.180	142
2026-07-14	1.290	1.290	1.170	1.180	1.180	4,806
2026-07-13	1.330	1.400	1.230	1.260	1.260	6,586
2026-07-10	1.360	1.360	1.360	1.360	1.360	646
2026-07-09	1.440	1.440	1.440	1.440	1.440	0
2026-07-08	1.440	1.440	1.440	1.440	1.440	0
2026-07-07	1.430	1.440	1.380	1.440	1.440	1,246
2026-07-06	1.530	1.530	1.530	1.530	1.530	40
2026-07-03	1.530	1.530	1.530	1.530	1.530	0
2026-07-02	1.530	1.530	1.530	1.530	1.530	0
2026-07-01	1.530	1.530	1.530	1.530	1.530	0
2026-06-30	1.530	1.530	1.530	1.530	1.530	0
2026-06-29	1.530	1.530	1.530	1.530	1.530	0
2026-06-26	1.530	1.530	1.530	1.530	1.530	0
2026-06-25	1.530	1.530	1.530	1.530	1.530	0
2026-06-24	1.530	1.530	1.530	1.530	1.530	0
2026-06-23	1.530	1.530	1.530	1.530	1.530	0
2026-06-22	1.530	1.530	1.530	1.530	1.530	0
2026-06-19	1.530	1.530	1.530	1.530	1.530	0
2026-06-18	1.530	1.530	1.530	1.530	1.530	0
2026-06-17	1.530	1.530	1.530	1.530	1.530	0
2026-06-16	1.530	1.530	1.530	1.530	1.530	0
2026-06-15	1.530	1.530	1.530	1.530	1.530	0
2026-06-12	1.530	1.530	1.530	1.530	1.530	0
2026-06-11	1.530	1.530	1.530	1.530	1.530	0
2026-06-10	1.530	1.530	1.530	1.530	1.530	0
2026-06-09	1.530	1.530	1.530	1.530	1.530	0
2026-06-08	1.530	1.530	1.530	1.530	1.530	0
2026-06-05	1.530	1.530	1.530	1.530	1.530	0
2026-06-04	1.530	1.530	1.530	1.530	1.530	0
2026-06-03	1.530	1.530	1.530	1.530	1.530	0
2026-06-02	1.530	1.530	1.530	1.530	1.530	0
2026-05-29	1.530	1.530	1.530	1.530	1.530	0
2026-05-28	1.530	1.530	1.530	1.530	1.530	0
2026-05-27	1.530	1.530	1.530	1.530	1.530	0
2026-05-26	1.530	1.530	1.530	1.530	1.530	0
2026-05-25	1.530	1.530	1.530	1.530	1.530	0
2026-05-22	1.530	1.530	1.530	1.530	1.530	0
2026-05-21	1.530	1.530	1.530	1.530	1.530	0
2026-05-20	1.530	1.530	1.530	1.530	1.530	0
2026-05-19	1.530	1.530	1.530	1.530	1.530	0
2026-05-18	1.530	1.530	1.530	1.530	1.530	0
2026-05-15	1.530	1.530	1.530	1.530	1.530	0
2026-05-14	1.530	1.530	1.530	1.530	1.530	0
2026-05-13	1.530	1.530	1.530	1.530	1.530	0
2026-05-12	1.530	1.530	1.530	1.530	1.530	0
2026-05-11	1.530	1.530	1.530	1.530	1.530	0
2026-05-08	1.530	1.530	1.530	1.530	1.530	0
2026-05-07	1.530	1.530	1.530	1.530	1.530	0
2026-05-06	1.530	1.530	1.530	1.530	1.530	0
2026-05-05	1.530	1.530	1.530	1.530	1.530	0
2026-05-04	1.530	1.530	1.530	1.530	1.530	0
2026-04-30	1.530	1.530	1.530	1.530	1.530	0
2026-04-29	1.530	1.530	1.530	1.530	1.530	0

← NewerPage 2 of 21 · 1,243 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.