Mediterra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.620	1.620	1.480	1.620	1.620	200
2026-01-23	1.480	1.480	1.480	1.480	1.480	0
2026-01-22	1.480	1.480	1.480	1.480	1.480	0
2026-01-21	1.480	1.480	1.480	1.480	1.480	0
2026-01-20	1.480	1.480	1.480	1.480	1.480	0
2026-01-19	1.480	1.480	1.480	1.480	1.480	0
2026-01-16	1.480	1.480	1.480	1.480	1.480	0
2026-01-15	1.480	1.480	1.480	1.480	1.480	0
2026-01-14	1.420	1.520	1.420	1.480	1.480	940
2026-01-13	1.480	1.480	1.480	1.480	1.480	0
2026-01-12	1.480	1.480	1.480	1.480	1.480	10
2026-01-09	1.600	1.600	1.480	1.600	1.600	150
2026-01-08	1.600	1.600	1.480	1.540	1.540	320
2026-01-07	1.480	1.480	1.480	1.480	1.480	669
2026-01-05	1.380	1.510	1.350	1.510	1.510	2,297
2026-01-02	1.500	1.500	1.500	1.500	1.500	0
2025-12-31	1.500	1.500	1.500	1.500	1.500	0
2025-12-30	1.500	1.500	1.500	1.500	1.500	0
2025-12-29	1.500	1.500	1.500	1.500	1.500	0
2025-12-23	1.500	1.500	1.500	1.500	1.500	0
2025-12-22	1.500	1.500	1.500	1.500	1.500	0
2025-12-19	1.500	1.500	1.500	1.500	1.500	0
2025-12-18	1.500	1.500	1.500	1.500	1.500	0
2025-12-17	1.500	1.500	1.500	1.500	1.500	0
2025-12-16	1.500	1.500	1.500	1.500	1.500	0
2025-12-15	1.500	1.500	1.500	1.500	1.500	0
2025-12-12	1.500	1.500	1.500	1.500	1.500	0
2025-12-11	1.500	1.500	1.500	1.500	1.500	0
2025-12-10	1.500	1.500	1.500	1.500	1.500	0
2025-12-09	1.500	1.500	1.500	1.500	1.500	0
2025-12-08	1.500	1.500	1.500	1.500	1.500	0
2025-12-05	1.500	1.500	1.500	1.500	1.500	0
2025-12-04	1.500	1.500	1.500	1.500	1.500	0
2025-12-03	1.500	1.500	1.500	1.500	1.500	0
2025-12-02	1.500	1.500	1.500	1.500	1.500	0
2025-12-01	1.500	1.500	1.500	1.500	1.500	0
2025-11-28	1.600	1.600	1.500	1.500	1.500	3,188
2025-11-27	1.570	1.570	1.550	1.570	1.570	106
2025-11-26	1.560	1.570	1.540	1.550	1.550	751
2025-11-25	1.590	1.590	1.590	1.590	1.590	0
2025-11-24	1.590	1.590	1.590	1.590	1.590	0
2025-11-21	1.590	1.590	1.590	1.590	1.590	0
2025-11-20	1.570	1.590	1.570	1.570	1.570	2
2025-11-19	1.440	1.590	1.440	1.440	1.440	500
2025-11-18	1.590	1.590	1.590	1.590	1.590	0
2025-11-17	1.590	1.590	1.590	1.590	1.590	0
2025-11-14	1.590	1.590	1.590	1.590	1.590	0
2025-11-13	1.590	1.590	1.590	1.590	1.590	0
2025-11-12	1.590	1.590	1.590	1.590	1.590	0
2025-11-11	1.590	1.590	1.590	1.590	1.590	0
2025-11-10	1.590	1.590	1.590	1.590	1.590	0
2025-11-07	1.550	1.590	1.550	1.550	1.550	100
2025-11-06	1.590	1.590	1.590	1.590	1.590	0
2025-11-05	1.550	1.590	1.550	1.550	1.550	10
2025-11-04	1.590	1.590	1.590	1.590	1.590	0
2025-11-03	1.590	1.590	1.590	1.590	1.590	0
2025-10-31	1.590	1.590	1.590	1.590	1.590	0
2025-10-30	1.590	1.590	1.590	1.590	1.590	0
2025-10-29	1.590	1.590	1.590	1.590	1.590	1,000
2025-10-27	1.550	1.550	1.550	1.550	1.550	0

← NewerPage 4 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.