Mediterra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	1.900	1.900	1.900	1.900	1.717	0
2022-03-10	1.900	1.900	1.900	1.900	1.717	0
2022-03-09	1.900	1.900	1.900	1.900	1.717	0
2022-03-08	1.900	1.900	1.900	1.900	1.717	0
2022-03-04	1.900	1.900	1.900	1.900	1.717	0
2022-03-03	1.900	1.900	1.900	1.900	1.717	0
2022-03-02	1.900	1.900	1.900	1.900	1.717	0
2022-03-01	1.900	1.900	1.900	1.900	1.717	0
2022-02-28	1.900	1.900	1.900	1.900	1.717	0
2022-02-25	1.900	1.900	1.900	1.900	1.717	1
2022-02-24	1.870	1.870	1.870	1.870	1.690	0
2022-02-23	1.870	1.870	1.870	1.870	1.690	0
2022-02-22	1.870	1.870	1.870	1.870	1.690	1
2022-02-21	1.760	1.760	1.760	1.760	1.591	0
2022-02-18	1.760	1.760	1.760	1.760	1.591	0
2022-02-17	1.760	1.760	1.760	1.760	1.591	0
2022-02-16	1.760	1.760	1.760	1.760	1.591	0
2022-02-15	1.760	1.760	1.760	1.760	1.591	0
2022-02-14	1.760	1.760	1.760	1.760	1.591	0
2022-02-11	1.760	1.760	1.760	1.760	1.591	0
2022-02-10	1.760	1.760	1.760	1.760	1.591	0
2022-02-09	1.760	1.760	1.760	1.760	1.591	0
2022-02-08	1.760	1.760	1.760	1.760	1.591	0
2022-02-07	1.760	1.760	1.760	1.760	1.591	0
2022-02-04	1.760	1.760	1.760	1.760	1.591	0
2022-02-03	1.760	1.760	1.760	1.760	1.591	0
2022-02-02	1.760	1.760	1.760	1.760	1.591	0
2022-02-01	1.760	1.760	1.760	1.760	1.591	0
2022-01-31	1.760	1.760	1.760	1.760	1.591	0
2022-01-28	1.760	1.760	1.760	1.760	1.591	0
2022-01-27	1.760	1.760	1.760	1.760	1.591	0
2022-01-26	1.760	1.760	1.760	1.760	1.591	1
2022-01-25	1.660	1.660	1.660	1.660	1.500	0
2022-01-24	1.660	1.660	1.660	1.660	1.500	0
2022-01-21	1.660	1.660	1.660	1.660	1.500	210
2022-01-20	1.580	1.690	1.560	1.650	1.491	2,994
2022-01-19	1.730	1.730	1.730	1.730	1.564	0
2022-01-18	1.730	1.730	1.730	1.730	1.564	5
2022-01-17	1.580	1.580	1.580	1.580	1.428	1,496
2022-01-14	1.750	1.750	1.750	1.750	1.582	0
2022-01-13	1.750	1.750	1.750	1.750	1.582	4
2022-01-12	1.630	1.630	1.630	1.630	1.473	82
2022-01-11	1.730	1.730	1.720	1.720	1.555	1,780
2022-01-10	1.870	1.870	1.870	1.870	1.690	0
2022-01-07	1.870	1.870	1.870	1.870	1.690	0
2022-01-05	1.870	1.870	1.870	1.870	1.690	0
2022-01-04	1.870	1.870	1.870	1.870	1.690	0
2022-01-03	1.870	1.870	1.870	1.870	1.690	0
2021-12-31	1.870	1.870	1.870	1.870	1.690	0
2021-12-30	1.870	1.870	1.870	1.870	1.690	0
2021-12-29	1.870	1.870	1.870	1.870	1.690	0
2021-12-28	1.870	1.870	1.870	1.870	1.690	0
2021-12-27	1.870	1.870	1.870	1.870	1.690	0
2021-12-23	1.870	1.870	1.870	1.870	1.690	10
2021-12-22	1.820	1.820	1.820	1.820	1.645	0
2021-12-21	1.820	1.820	1.820	1.820	1.645	0
2021-12-20	1.820	1.820	1.820	1.820	1.645	0
2021-12-17	1.820	1.820	1.820	1.820	1.645	0
2021-12-16	1.820	1.820	1.820	1.820	1.645	0
2021-12-15	1.820	1.820	1.820	1.820	1.645	0

← NewerPage 20 of 21 · 1,239 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.