Mediterra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-10-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-10-22 | 1.630 | 1.630 | 1.550 | 1.630 | 1.630 | 10 |
| 2025-10-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 523 |
| 2025-10-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-10-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-10-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-10-15 | 1.710 | 1.720 | 1.700 | 1.720 | 1.720 | 51 |
| 2025-10-14 | 1.560 | 1.720 | 1.560 | 1.720 | 1.720 | 100 |
| 2025-10-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-10-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 77 |
| 2025-10-09 | 1.620 | 1.720 | 1.620 | 1.720 | 1.720 | 1,100 |
| 2025-10-08 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-10-07 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 2,370 |
| 2025-10-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-10-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-10-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-10-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 600 |
| 2025-09-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 120 |
| 2025-09-25 | 1.490 | 1.580 | 1.490 | 1.560 | 1.560 | 2,609 |
| 2025-09-24 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 591 |
| 2025-09-23 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-09-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-09-19 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 500 |
| 2025-09-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-09-17 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 10 |
| 2025-09-16 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 1,000 |
| 2025-09-15 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-09-12 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-09-11 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-09-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-09-09 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-09-08 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-09-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-09-04 | 1.550 | 1.590 | 1.510 | 1.590 | 1.590 | 303 |
| 2025-09-03 | 1.440 | 1.510 | 1.440 | 1.510 | 1.510 | 2,482 |
| 2025-09-02 | 1.440 | 1.510 | 1.420 | 1.440 | 1.440 | 7,280 |
| 2025-09-01 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-08-29 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-08-28 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 1,500 |
| 2025-08-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-08-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-08-25 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 1,050 |
| 2025-08-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-08-21 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-08-20 | 1.670 | 1.700 | 1.650 | 1.690 | 1.690 | 1,138 |
| 2025-08-19 | 1.600 | 1.640 | 1.600 | 1.630 | 1.630 | 1,282 |
| 2025-08-18 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-08-14 | 1.670 | 1.670 | 1.480 | 1.590 | 1.590 | 1,125 |
| 2025-08-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-08-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 600 |
| 2025-08-11 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-07 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 90 |
| 2025-08-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 881 |
| 2025-08-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.465 | 0 |
| 2025-08-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.465 | 0 |
| 2025-08-01 | 1.520 | 1.520 | 1.520 | 1.520 | 1.465 | 0 |
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.