Mediterra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 1.820 | 1.820 | 1.820 | 1.820 | 1.645 | 0 |
| 2021-12-13 | 1.820 | 1.820 | 1.820 | 1.820 | 1.645 | 0 |
| 2021-12-10 | 1.820 | 1.820 | 1.820 | 1.820 | 1.645 | 0 |
| 2021-12-09 | 1.820 | 1.820 | 1.820 | 1.820 | 1.645 | 0 |
| 2021-12-08 | 1.820 | 1.820 | 1.820 | 1.820 | 1.645 | 0 |
| 2021-12-07 | 1.820 | 1.820 | 1.820 | 1.820 | 1.645 | 0 |
| 2021-12-06 | 1.820 | 1.820 | 1.820 | 1.820 | 1.645 | 3 |
| 2021-12-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.582 | 0 |
| 2021-12-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.582 | 2 |
| 2021-12-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.518 | 100 |
| 2021-11-30 | 1.860 | 1.860 | 1.860 | 1.860 | 1.681 | 10 |
| 2021-11-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.609 | 0 |
| 2021-11-26 | 1.780 | 1.780 | 1.780 | 1.780 | 1.609 | 0 |
| 2021-11-25 | 1.780 | 1.780 | 1.780 | 1.780 | 1.609 | 0 |
| 2021-11-24 | 1.780 | 1.780 | 1.780 | 1.780 | 1.609 | 0 |
| 2021-11-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.609 | 10 |
| 2021-11-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.537 | 0 |
| 2021-11-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.537 | 0 |
| 2021-11-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.537 | 10 |
| 2021-11-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.482 | 10 |
| 2021-11-16 | 1.600 | 1.600 | 1.500 | 1.500 | 1.356 | 970 |
| 2021-11-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.401 | 50 |
| 2021-11-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.500 | 0 |
| 2021-11-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.500 | 0 |
| 2021-11-10 | 1.660 | 1.660 | 1.660 | 1.660 | 1.500 | 20 |
| 2021-11-09 | 1.670 | 1.670 | 1.670 | 1.670 | 1.509 | 0 |
| 2021-11-08 | 1.670 | 1.670 | 1.670 | 1.670 | 1.509 | 0 |
| 2021-11-05 | 1.670 | 1.670 | 1.670 | 1.670 | 1.509 | 0 |
| 2021-11-04 | 1.670 | 1.670 | 1.670 | 1.670 | 1.509 | 10 |
| 2021-11-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.473 | 0 |
| 2021-11-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.473 | 0 |
| 2021-11-01 | 1.630 | 1.630 | 1.630 | 1.630 | 1.473 | 0 |
| 2021-10-29 | 1.630 | 1.630 | 1.630 | 1.630 | 1.473 | 0 |
| 2021-10-27 | 1.630 | 1.630 | 1.630 | 1.630 | 1.473 | 0 |
| 2021-10-26 | 1.630 | 1.630 | 1.630 | 1.630 | 1.473 | 10 |
| 2021-10-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.401 | 0 |
| 2021-10-22 | 1.590 | 1.630 | 1.550 | 1.550 | 1.401 | 820 |
| 2021-10-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.446 | 0 |
| 2021-10-20 | 1.590 | 1.600 | 1.550 | 1.600 | 1.446 | 1,942 |
| 2021-10-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.383 | 0 |
| 2021-10-18 | 1.530 | 1.530 | 1.530 | 1.530 | 1.383 | 0 |
| 2021-10-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.383 | 0 |
| 2021-10-14 | 1.530 | 1.530 | 1.530 | 1.530 | 1.383 | 418 |
← NewerPage 21 of 21 · 1,243 trading days
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.