Mediterra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.301 | 0 |
| 2025-02-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.301 | 0 |
| 2025-02-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.301 | 0 |
| 2025-01-31 | 1.430 | 1.430 | 1.350 | 1.350 | 1.301 | 121 |
| 2025-01-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.301 | 0 |
| 2025-01-29 | 1.400 | 1.430 | 1.350 | 1.350 | 1.301 | 500 |
| 2025-01-28 | 1.380 | 1.380 | 1.350 | 1.350 | 1.301 | 2,000 |
| 2025-01-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.407 | 0 |
| 2025-01-24 | 1.490 | 1.490 | 1.460 | 1.460 | 1.407 | 40 |
| 2025-01-23 | 1.490 | 1.490 | 1.450 | 1.460 | 1.407 | 340 |
| 2025-01-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.407 | 0 |
| 2025-01-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.407 | 0 |
| 2025-01-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.407 | 0 |
| 2025-01-17 | 1.480 | 1.480 | 1.460 | 1.460 | 1.407 | 20 |
| 2025-01-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.407 | 0 |
| 2025-01-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.407 | 0 |
| 2025-01-14 | 1.390 | 1.490 | 1.390 | 1.460 | 1.407 | 4,134 |
| 2025-01-13 | 1.430 | 1.430 | 1.430 | 1.430 | 1.378 | 0 |
| 2025-01-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.378 | 0 |
| 2025-01-09 | 1.410 | 1.430 | 1.410 | 1.430 | 1.378 | 170 |
| 2025-01-08 | 1.390 | 1.430 | 1.390 | 1.430 | 1.378 | 700 |
| 2025-01-07 | 1.370 | 1.450 | 1.310 | 1.310 | 1.263 | 1,300 |
| 2025-01-03 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2025-01-02 | 1.370 | 1.380 | 1.370 | 1.380 | 1.330 | 400 |
| 2024-12-31 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2024-12-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2024-12-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2024-12-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2024-12-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2024-12-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2024-12-18 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2024-12-17 | 1.370 | 1.380 | 1.370 | 1.380 | 1.330 | 300 |
| 2024-12-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2024-12-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2024-12-12 | 1.370 | 1.380 | 1.370 | 1.380 | 1.330 | 500 |
| 2024-12-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2024-12-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2024-12-09 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2024-12-06 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2024-12-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 0 |
| 2024-12-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.330 | 4,480 |
| 2024-12-03 | 1.390 | 1.400 | 1.390 | 1.400 | 1.350 | 510 |
| 2024-12-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.301 | 1,410 |
| 2024-11-29 | 1.230 | 1.300 | 1.210 | 1.270 | 1.224 | 4,371 |
| 2024-11-28 | 1.170 | 1.240 | 1.170 | 1.240 | 1.195 | 6,250 |
| 2024-11-27 | 1.140 | 1.140 | 1.100 | 1.130 | 1.089 | 17,544 |
| 2024-11-26 | 1.220 | 1.390 | 1.200 | 1.200 | 1.157 | 12,758 |
| 2024-11-25 | 1.330 | 1.330 | 1.330 | 1.330 | 1.282 | 0 |
| 2024-11-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.282 | 0 |
| 2024-11-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.282 | 0 |
| 2024-11-20 | 1.230 | 1.330 | 1.230 | 1.330 | 1.282 | 425 |
| 2024-11-19 | 1.210 | 1.330 | 1.210 | 1.330 | 1.282 | 150 |
| 2024-11-18 | 1.330 | 1.330 | 1.330 | 1.330 | 1.282 | 0 |
| 2024-11-15 | 1.330 | 1.330 | 1.330 | 1.330 | 1.282 | 0 |
| 2024-11-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.282 | 0 |
| 2024-11-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.282 | 0 |
| 2024-11-12 | 1.340 | 1.340 | 1.330 | 1.330 | 1.282 | 2,100 |
| 2024-11-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.321 | 0 |
| 2024-11-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.321 | 0 |
| 2024-11-07 | 1.370 | 1.370 | 1.370 | 1.370 | 1.321 | 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.