Mevaco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3.890 | 3.960 | 3.810 | 3.960 | 3.812 | 452 |
| 2024-05-20 | 3.860 | 3.860 | 3.860 | 3.860 | 3.715 | 304 |
| 2024-05-17 | 3.860 | 3.920 | 3.820 | 3.920 | 3.773 | 2,180 |
| 2024-05-16 | 3.860 | 3.910 | 3.800 | 3.910 | 3.763 | 475 |
| 2024-05-15 | 3.880 | 3.880 | 3.860 | 3.870 | 3.725 | 810 |
| 2024-05-14 | 3.800 | 3.880 | 3.800 | 3.800 | 3.658 | 1,185 |
| 2024-05-13 | 3.860 | 3.900 | 3.860 | 3.880 | 3.735 | 1,400 |
| 2024-05-10 | 3.810 | 3.870 | 3.760 | 3.800 | 3.658 | 4,205 |
| 2024-05-09 | 3.890 | 3.890 | 3.850 | 3.870 | 3.725 | 1,434 |
| 2024-05-08 | 3.900 | 3.900 | 3.890 | 3.900 | 3.754 | 1,299 |
| 2024-05-02 | 3.920 | 3.970 | 3.900 | 3.970 | 3.821 | 711 |
| 2024-04-30 | 4.000 | 4.000 | 3.890 | 3.960 | 3.812 | 5,756 |
| 2024-04-29 | 4.070 | 4.100 | 4.000 | 4.070 | 3.917 | 1,743 |
| 2024-04-26 | 3.920 | 4.120 | 3.870 | 4.060 | 3.908 | 7,650 |
| 2024-04-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.812 | 0 |
| 2024-04-24 | 4.030 | 4.030 | 3.900 | 3.960 | 3.812 | 1,475 |
| 2024-04-23 | 4.000 | 4.010 | 3.870 | 3.870 | 3.725 | 2,412 |
| 2024-04-22 | 3.890 | 4.020 | 3.890 | 3.960 | 3.812 | 1,555 |
| 2024-04-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.696 | 4 |
| 2024-04-18 | 3.710 | 3.810 | 3.700 | 3.810 | 3.667 | 1,455 |
| 2024-04-17 | 3.700 | 3.820 | 3.700 | 3.820 | 3.677 | 548 |
| 2024-04-16 | 3.700 | 3.770 | 3.680 | 3.680 | 3.542 | 2,003 |
| 2024-04-15 | 3.700 | 3.780 | 3.680 | 3.780 | 3.638 | 4,464 |
| 2024-04-12 | 3.800 | 3.900 | 3.750 | 3.800 | 3.658 | 1,644 |
| 2024-04-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.715 | 5 |
| 2024-04-10 | 3.790 | 3.890 | 3.770 | 3.890 | 3.744 | 2,517 |
| 2024-04-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.706 | 0 |
| 2024-04-08 | 3.780 | 3.850 | 3.780 | 3.850 | 3.706 | 80 |
| 2024-04-05 | 3.760 | 3.820 | 3.720 | 3.730 | 3.590 | 1,479 |
| 2024-04-04 | 3.760 | 3.780 | 3.750 | 3.780 | 3.638 | 1,500 |
| 2024-04-03 | 3.750 | 3.800 | 3.750 | 3.800 | 3.658 | 1,565 |
| 2024-04-02 | 3.880 | 3.880 | 3.820 | 3.820 | 3.677 | 2,400 |
| 2024-03-28 | 3.920 | 3.920 | 3.880 | 3.920 | 3.920 | 50 |
| 2024-03-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.735 | 0 |
| 2024-03-26 | 3.880 | 3.880 | 3.880 | 3.880 | 3.735 | 250 |
| 2024-03-22 | 3.920 | 4.020 | 3.880 | 3.900 | 3.754 | 1,320 |
| 2024-03-21 | 3.900 | 3.920 | 3.820 | 3.840 | 3.696 | 2,864 |
| 2024-03-20 | 3.840 | 3.920 | 3.800 | 3.920 | 3.773 | 831 |
| 2024-03-19 | 3.940 | 3.940 | 3.840 | 3.920 | 3.773 | 33 |
| 2024-03-15 | 3.920 | 3.960 | 3.860 | 3.920 | 3.773 | 2,426 |
| 2024-03-14 | 3.840 | 3.960 | 3.840 | 3.840 | 3.840 | 115 |
| 2024-03-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.812 | 65 |
| 2024-03-12 | 3.900 | 4.000 | 3.900 | 3.960 | 3.812 | 740 |
| 2024-03-11 | 3.860 | 3.900 | 3.800 | 3.880 | 3.735 | 2,120 |
| 2024-03-08 | 3.960 | 3.980 | 3.880 | 3.880 | 3.735 | 2,125 |
| 2024-03-07 | 3.960 | 4.000 | 3.900 | 3.900 | 3.754 | 3,463 |
| 2024-03-06 | 3.960 | 3.980 | 3.940 | 3.940 | 3.940 | 150 |
| 2024-03-05 | 4.020 | 4.020 | 3.980 | 3.980 | 3.831 | 2,146 |
| 2024-03-04 | 4.000 | 4.080 | 4.000 | 4.020 | 3.869 | 317 |
| 2024-03-01 | 4.000 | 4.100 | 4.000 | 4.100 | 3.946 | 1,500 |
| 2024-02-29 | 4.000 | 4.080 | 4.000 | 4.080 | 3.927 | 1,217 |
| 2024-02-28 | 4.200 | 4.200 | 4.020 | 4.080 | 3.927 | 1,650 |
| 2024-02-27 | 4.120 | 4.120 | 4.040 | 4.100 | 3.946 | 1,320 |
| 2024-02-26 | 4.160 | 4.160 | 4.140 | 4.140 | 3.985 | 101 |
| 2024-02-23 | 4.260 | 4.260 | 4.140 | 4.140 | 3.985 | 1,000 |
| 2024-02-22 | 4.280 | 4.320 | 4.200 | 4.300 | 4.139 | 3,371 |
| 2024-02-21 | 4.260 | 4.260 | 4.200 | 4.200 | 4.043 | 4,368 |
| 2024-02-20 | 4.100 | 4.220 | 4.080 | 4.200 | 4.043 | 7,199 |
| 2024-02-19 | 3.960 | 4.180 | 3.900 | 4.060 | 3.908 | 15,927 |
| 2024-02-16 | 3.860 | 3.980 | 3.800 | 3.880 | 3.735 | 2,226 |
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.