Mediterra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.520 | 1.520 | 1.520 | 1.520 | 1.465 | 0 |
| 2025-07-30 | 1.600 | 1.600 | 1.520 | 1.520 | 1.465 | 200 |
| 2025-07-29 | 1.640 | 1.640 | 1.410 | 1.520 | 1.465 | 356 |
| 2025-07-28 | 1.500 | 1.520 | 1.500 | 1.520 | 1.465 | 1,800 |
| 2025-07-25 | 1.400 | 1.570 | 1.400 | 1.440 | 1.388 | 5,541 |
| 2025-07-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2025-07-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2025-07-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2025-07-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2025-07-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2025-07-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 669 |
| 2025-07-16 | 1.400 | 1.440 | 1.400 | 1.440 | 1.388 | 50 |
| 2025-07-15 | 1.410 | 1.450 | 1.410 | 1.440 | 1.388 | 750 |
| 2025-07-14 | 1.310 | 1.400 | 1.310 | 1.340 | 1.292 | 5,750 |
| 2025-07-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2025-07-10 | 1.430 | 1.440 | 1.430 | 1.440 | 1.388 | 988 |
| 2025-07-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.398 | 0 |
| 2025-07-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.398 | 0 |
| 2025-07-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.398 | 0 |
| 2025-07-04 | 1.480 | 1.480 | 1.450 | 1.450 | 1.398 | 1 |
| 2025-07-03 | 1.430 | 1.450 | 1.430 | 1.450 | 1.398 | 500 |
| 2025-07-02 | 1.450 | 1.480 | 1.450 | 1.450 | 1.398 | 435 |
| 2025-07-01 | 1.450 | 1.450 | 1.450 | 1.450 | 1.398 | 1,000 |
| 2025-06-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.417 | 20 |
| 2025-06-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.417 | 0 |
| 2025-06-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.417 | 0 |
| 2025-06-25 | 1.440 | 1.480 | 1.440 | 1.470 | 1.417 | 1,000 |
| 2025-06-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.350 | 0 |
| 2025-06-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.350 | 0 |
| 2025-06-20 | 1.430 | 1.440 | 1.400 | 1.400 | 1.350 | 100 |
| 2025-06-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.350 | 0 |
| 2025-06-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.350 | 0 |
| 2025-06-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.350 | 0 |
| 2025-06-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.350 | 0 |
| 2025-06-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.350 | 0 |
| 2025-06-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.350 | 0 |
| 2025-06-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.350 | 0 |
| 2025-06-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.350 | 0 |
| 2025-06-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.350 | 0 |
| 2025-06-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.350 | 604 |
| 2025-06-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.407 | 0 |
| 2025-06-03 | 1.460 | 1.460 | 1.460 | 1.460 | 1.407 | 0 |
| 2025-06-02 | 1.430 | 1.470 | 1.430 | 1.460 | 1.407 | 527 |
| 2025-05-30 | 1.350 | 1.410 | 1.350 | 1.380 | 1.330 | 640 |
| 2025-05-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.292 | 1,420 |
| 2025-05-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.398 | 0 |
| 2025-05-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.398 | 0 |
| 2025-05-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.398 | 0 |
| 2025-05-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.398 | 0 |
| 2025-05-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.398 | 0 |
| 2025-05-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.398 | 0 |
| 2025-05-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.398 | 0 |
| 2025-05-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.398 | 0 |
| 2025-05-16 | 1.550 | 1.550 | 1.450 | 1.450 | 1.398 | 205 |
| 2025-05-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.398 | 120 |
| 2025-05-14 | 1.400 | 1.460 | 1.400 | 1.450 | 1.398 | 1,100 |
| 2025-05-13 | 1.360 | 1.360 | 1.330 | 1.330 | 1.282 | 850 |
| 2025-05-12 | 1.340 | 1.470 | 1.340 | 1.470 | 1.417 | 500 |
| 2025-05-09 | 1.540 | 1.550 | 1.470 | 1.470 | 1.417 | 200 |
| 2025-05-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.417 | 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.