Mediterra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.321 | 0 |
| 2024-11-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.321 | 0 |
| 2024-11-04 | 1.370 | 1.370 | 1.370 | 1.370 | 1.321 | 0 |
| 2024-11-01 | 1.410 | 1.410 | 1.370 | 1.370 | 1.321 | 2,400 |
| 2024-10-31 | 1.400 | 1.440 | 1.400 | 1.430 | 1.378 | 2,000 |
| 2024-10-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 3 |
| 2024-10-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-15 | 1.400 | 1.440 | 1.400 | 1.440 | 1.388 | 200 |
| 2024-10-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-08 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-10-01 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-25 | 1.400 | 1.440 | 1.400 | 1.440 | 1.388 | 200 |
| 2024-09-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-19 | 1.410 | 1.440 | 1.410 | 1.440 | 1.388 | 250 |
| 2024-09-18 | 1.520 | 1.520 | 1.440 | 1.440 | 1.388 | 350 |
| 2024-09-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.388 | 0 |
| 2024-09-02 | 1.520 | 1.540 | 1.440 | 1.440 | 1.388 | 100 |
| 2024-08-30 | 1.390 | 1.460 | 1.390 | 1.440 | 1.388 | 1,000 |
| 2024-08-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.292 | 0 |
| 2024-08-28 | 1.340 | 1.340 | 1.340 | 1.340 | 1.292 | 0 |
| 2024-08-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.292 | 0 |
| 2024-08-26 | 1.340 | 1.340 | 1.340 | 1.340 | 1.292 | 0 |
| 2024-08-23 | 1.390 | 1.390 | 1.340 | 1.340 | 1.244 | 66 |
| 2024-08-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.244 | 0 |
| 2024-08-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.244 | 0 |
| 2024-08-20 | 1.340 | 1.340 | 1.340 | 1.340 | 1.244 | 730 |
| 2024-08-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.253 | 0 |
| 2024-08-16 | 1.370 | 1.390 | 1.350 | 1.350 | 1.253 | 2,270 |
| 2024-08-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.327 | 0 |
| 2024-08-13 | 1.430 | 1.430 | 1.430 | 1.430 | 1.327 | 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.