Mevaco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.950 | 4.000 | 3.950 | 3.980 | 3.980 | 390 |
| 2024-08-13 | 3.790 | 3.950 | 3.770 | 3.950 | 3.950 | 910 |
| 2024-08-12 | 3.810 | 3.910 | 3.810 | 3.910 | 3.910 | 153 |
| 2024-08-09 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-08-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-08-07 | 3.840 | 3.970 | 3.800 | 3.960 | 3.960 | 1,778 |
| 2024-08-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 5 |
| 2024-08-05 | 3.840 | 3.840 | 3.730 | 3.800 | 3.800 | 2,158 |
| 2024-08-02 | 3.860 | 4.000 | 3.850 | 4.000 | 4.000 | 3,605 |
| 2024-08-01 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 4 |
| 2024-07-31 | 4.000 | 4.020 | 3.960 | 4.020 | 4.020 | 1,631 |
| 2024-07-30 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 545 |
| 2024-07-29 | 4.000 | 4.000 | 3.890 | 3.960 | 3.960 | 1,024 |
| 2024-07-26 | 3.850 | 3.960 | 3.850 | 3.960 | 3.960 | 2,090 |
| 2024-07-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2024-07-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-07-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 400 |
| 2024-07-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-07-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-07-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-07-17 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 927 |
| 2024-07-16 | 3.900 | 3.980 | 3.820 | 3.960 | 3.960 | 1,068 |
| 2024-07-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2 |
| 2024-07-12 | 3.930 | 3.940 | 3.800 | 3.940 | 3.940 | 1,009 |
| 2024-07-11 | 3.970 | 4.000 | 3.880 | 3.900 | 3.900 | 1,986 |
| 2024-07-10 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 1,675 |
| 2024-07-09 | 3.940 | 3.940 | 3.930 | 3.930 | 3.930 | 760 |
| 2024-07-08 | 3.970 | 4.050 | 3.970 | 4.020 | 4.020 | 100 |
| 2024-07-05 | 3.940 | 4.000 | 3.940 | 3.970 | 3.970 | 1,173 |
| 2024-07-04 | 3.950 | 4.050 | 3.940 | 4.000 | 3.850 | 2,005 |
| 2024-07-03 | 3.930 | 4.100 | 3.930 | 3.990 | 3.840 | 3,998 |
| 2024-07-02 | 3.880 | 3.930 | 3.840 | 3.920 | 3.773 | 1,046 |
| 2024-07-01 | 3.760 | 3.880 | 3.750 | 3.870 | 3.725 | 1,012 |
| 2024-06-28 | 3.900 | 3.950 | 3.790 | 3.890 | 3.744 | 27 |
| 2024-06-27 | 3.770 | 3.850 | 3.770 | 3.790 | 3.648 | 13 |
| 2024-06-26 | 3.800 | 3.890 | 3.800 | 3.820 | 3.677 | 15 |
| 2024-06-25 | 3.780 | 3.880 | 3.780 | 3.880 | 3.735 | 27 |
| 2024-06-21 | 3.810 | 3.940 | 3.760 | 3.850 | 3.706 | 1,222 |
| 2024-06-20 | 3.950 | 3.950 | 3.810 | 3.900 | 3.754 | 501 |
| 2024-06-19 | 3.800 | 3.900 | 3.780 | 3.890 | 3.744 | 286 |
| 2024-06-18 | 3.770 | 3.980 | 3.770 | 3.940 | 3.792 | 869 |
| 2024-06-17 | 3.800 | 3.890 | 3.800 | 3.870 | 3.725 | 85 |
| 2024-06-14 | 3.770 | 3.900 | 3.770 | 3.880 | 3.735 | 92 |
| 2024-06-13 | 3.760 | 3.900 | 3.760 | 3.900 | 3.754 | 1,059 |
| 2024-06-12 | 3.760 | 3.880 | 3.760 | 3.880 | 3.735 | 222 |
| 2024-06-11 | 3.990 | 3.990 | 3.990 | 3.990 | 3.840 | 0 |
| 2024-06-10 | 3.750 | 3.990 | 3.750 | 3.990 | 3.840 | 2,749 |
| 2024-06-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.658 | 0 |
| 2024-06-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.658 | 502 |
| 2024-06-05 | 3.880 | 3.880 | 3.750 | 3.880 | 3.735 | 3,030 |
| 2024-06-04 | 3.790 | 3.900 | 3.780 | 3.780 | 3.638 | 574 |
| 2024-06-03 | 3.790 | 3.920 | 3.790 | 3.920 | 3.773 | 64 |
| 2024-05-31 | 3.860 | 3.870 | 3.770 | 3.870 | 3.725 | 2,681 |
| 2024-05-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.715 | 10 |
| 2024-05-29 | 3.800 | 3.860 | 3.780 | 3.780 | 3.638 | 3,140 |
| 2024-05-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.715 | 200 |
| 2024-05-27 | 3.860 | 3.860 | 3.830 | 3.840 | 3.696 | 2,080 |
| 2024-05-24 | 3.810 | 3.810 | 3.800 | 3.800 | 3.658 | 516 |
| 2024-05-23 | 3.820 | 3.910 | 3.820 | 3.830 | 3.686 | 2,328 |
| 2024-05-22 | 3.830 | 3.950 | 3.820 | 3.950 | 3.802 | 1,530 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 0.1200 EUR |
| 2022-07-22 | 0.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.