Mediterra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.530	1.530	1.530	1.530	1.530	0
2026-04-27	1.490	1.590	1.490	1.530	1.530	2,505
2026-04-24	1.470	1.510	1.430	1.490	1.490	752
2026-04-23	1.400	1.470	1.400	1.440	1.440	800
2026-04-22	1.390	1.390	1.390	1.390	1.390	0
2026-04-21	1.380	1.430	1.380	1.390	1.390	931
2026-04-20	1.500	1.500	1.500	1.500	1.500	0
2026-04-17	1.490	1.500	1.490	1.500	1.500	400
2026-04-16	1.500	1.500	1.500	1.500	1.500	0
2026-04-15	1.500	1.500	1.500	1.500	1.500	0
2026-04-14	1.500	1.500	1.500	1.500	1.500	10
2026-04-09	1.500	1.500	1.500	1.500	1.500	1,000
2026-04-08	1.530	1.530	1.530	1.530	1.530	0
2026-04-07	1.530	1.530	1.530	1.530	1.530	0
2026-04-02	1.430	1.530	1.390	1.450	1.450	515
2026-04-01	1.530	1.530	1.530	1.530	1.530	0
2026-03-31	1.530	1.530	1.530	1.530	1.530	0
2026-03-30	1.530	1.530	1.530	1.530	1.530	0
2026-03-27	1.530	1.540	1.530	1.530	1.530	250
2026-03-26	1.530	1.530	1.530	1.530	1.530	0
2026-03-24	1.530	1.530	1.530	1.530	1.530	0
2026-03-23	1.530	1.530	1.530	1.530	1.530	0
2026-03-20	1.530	1.530	1.530	1.530	1.530	0
2026-03-19	1.530	1.530	1.530	1.530	1.530	0
2026-03-18	1.530	1.530	1.530	1.530	1.530	0
2026-03-17	1.450	1.530	1.450	1.530	1.530	100
2026-03-16	1.560	1.590	1.530	1.530	1.530	150
2026-03-13	1.450	1.530	1.450	1.530	1.530	151
2026-03-12	1.450	1.530	1.450	1.450	1.450	50
2026-03-11	1.470	1.530	1.470	1.470	1.470	160
2026-03-10	1.470	1.530	1.410	1.440	1.440	312
2026-03-09	1.530	1.530	1.530	1.530	1.530	0
2026-03-06	1.530	1.530	1.530	1.530	1.530	0
2026-03-05	1.460	1.530	1.460	1.530	1.530	10
2026-03-04	1.530	1.530	1.530	1.530	1.530	0
2026-03-03	1.530	1.530	1.530	1.530	1.530	0
2026-03-02	1.530	1.530	1.530	1.530	1.530	0
2026-02-27	1.530	1.530	1.530	1.530	1.530	0
2026-02-26	1.530	1.530	1.530	1.530	1.530	0
2026-02-25	1.540	1.540	1.530	1.530	1.530	130
2026-02-24	1.530	1.530	1.530	1.530	1.530	0
2026-02-20	1.530	1.530	1.530	1.530	1.530	0
2026-02-19	1.530	1.530	1.530	1.530	1.530	0
2026-02-18	1.530	1.530	1.530	1.530	1.530	0
2026-02-17	1.530	1.530	1.530	1.530	1.530	0
2026-02-16	1.530	1.530	1.530	1.530	1.530	0
2026-02-13	1.530	1.530	1.530	1.530	1.530	0
2026-02-12	1.530	1.530	1.530	1.530	1.530	0
2026-02-11	1.530	1.530	1.530	1.530	1.530	255
2026-02-10	1.440	1.530	1.440	1.530	1.530	1,198
2026-02-09	1.530	1.530	1.530	1.530	1.530	0
2026-02-06	1.410	1.580	1.410	1.530	1.530	53
2026-02-05	1.520	1.550	1.520	1.530	1.530	2,212
2026-02-04	1.480	1.480	1.480	1.480	1.480	0
2026-02-03	1.480	1.480	1.480	1.480	1.480	0
2026-02-02	1.480	1.480	1.480	1.480	1.480	0
2026-01-30	1.430	1.480	1.420	1.420	1.420	350
2026-01-29	1.480	1.480	1.480	1.480	1.480	0
2026-01-28	1.480	1.480	1.480	1.480	1.480	0
2026-01-27	1.480	1.480	1.480	1.480	1.480	0

← NewerPage 3 of 21 · 1,241 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.