Mevaco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.760 | 3.820 | 3.760 | 3.800 | 3.658 | 701 |
| 2024-02-14 | 3.740 | 3.740 | 3.740 | 3.740 | 3.600 | 0 |
| 2024-02-13 | 3.900 | 3.900 | 3.740 | 3.740 | 3.600 | 1,430 |
| 2024-02-12 | 3.920 | 3.920 | 3.920 | 3.920 | 3.773 | 642 |
| 2024-02-09 | 3.900 | 3.940 | 3.900 | 3.920 | 3.773 | 1,733 |
| 2024-02-08 | 3.940 | 3.980 | 3.940 | 3.980 | 3.831 | 201 |
| 2024-02-07 | 3.900 | 4.000 | 3.760 | 3.900 | 3.754 | 2,877 |
| 2024-02-06 | 3.780 | 3.780 | 3.740 | 3.740 | 3.600 | 3,522 |
| 2024-02-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.638 | 196 |
| 2024-02-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.638 | 841 |
| 2024-02-01 | 3.920 | 3.920 | 3.780 | 3.780 | 3.638 | 880 |
| 2024-01-31 | 3.860 | 3.860 | 3.860 | 3.860 | 3.715 | 0 |
| 2024-01-30 | 3.800 | 3.920 | 3.780 | 3.860 | 3.715 | 3,440 |
| 2024-01-29 | 3.760 | 3.900 | 3.760 | 3.900 | 3.754 | 2,858 |
| 2024-01-26 | 3.720 | 3.860 | 3.720 | 3.760 | 3.619 | 342 |
| 2024-01-25 | 3.760 | 3.880 | 3.720 | 3.760 | 3.619 | 241 |
| 2024-01-24 | 3.700 | 3.900 | 3.700 | 3.880 | 3.735 | 2,879 |
| 2024-01-23 | 3.620 | 3.740 | 3.620 | 3.660 | 3.523 | 242 |
| 2024-01-22 | 3.660 | 3.700 | 3.660 | 3.660 | 3.523 | 500 |
| 2024-01-19 | 3.680 | 3.700 | 3.680 | 3.680 | 3.680 | 1 |
| 2024-01-18 | 3.740 | 3.780 | 3.700 | 3.700 | 3.561 | 638 |
| 2024-01-17 | 3.780 | 3.780 | 3.740 | 3.760 | 3.760 | 14 |
| 2024-01-16 | 3.780 | 3.780 | 3.720 | 3.740 | 3.600 | 335 |
| 2024-01-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.658 | 0 |
| 2024-01-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.658 | 0 |
| 2024-01-11 | 3.720 | 3.820 | 3.720 | 3.800 | 3.658 | 1,280 |
| 2024-01-10 | 3.860 | 3.860 | 3.800 | 3.860 | 3.860 | 10 |
| 2024-01-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.658 | 0 |
| 2024-01-08 | 3.820 | 3.820 | 3.800 | 3.800 | 3.658 | 1,190 |
| 2024-01-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.658 | 400 |
| 2024-01-04 | 3.800 | 3.800 | 3.700 | 3.800 | 3.658 | 1,987 |
| 2024-01-03 | 3.800 | 3.900 | 3.800 | 3.820 | 3.677 | 1,188 |
| 2024-01-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.792 | 46 |
| 2023-12-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.658 | 200 |
| 2023-12-28 | 3.740 | 3.820 | 3.740 | 3.820 | 3.677 | 103 |
| 2023-12-27 | 3.760 | 3.760 | 3.760 | 3.760 | 3.619 | 0 |
| 2023-12-22 | 3.700 | 3.760 | 3.700 | 3.760 | 3.619 | 261 |
| 2023-12-21 | 3.700 | 3.800 | 3.700 | 3.800 | 3.658 | 148 |
| 2023-12-20 | 3.760 | 3.820 | 3.760 | 3.760 | 3.619 | 1,123 |
| 2023-12-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.658 | 0 |
| 2023-12-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.658 | 80 |
| 2023-12-15 | 3.800 | 3.820 | 3.800 | 3.800 | 3.658 | 900 |
| 2023-12-14 | 3.800 | 3.900 | 3.800 | 3.800 | 3.658 | 1,990 |
| 2023-12-13 | 3.920 | 3.940 | 3.920 | 3.920 | 3.773 | 20 |
| 2023-12-12 | 3.900 | 3.980 | 3.900 | 3.980 | 3.831 | 966 |
| 2023-12-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.773 | 0 |
| 2023-12-08 | 3.920 | 3.920 | 3.920 | 3.920 | 3.773 | 0 |
| 2023-12-07 | 3.800 | 3.960 | 3.800 | 3.920 | 3.773 | 4,349 |
| 2023-12-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.658 | 1 |
| 2023-12-05 | 3.820 | 3.820 | 3.700 | 3.720 | 3.581 | 520 |
| 2023-12-04 | 3.780 | 3.800 | 3.700 | 3.740 | 3.600 | 1,066 |
| 2023-12-01 | 3.800 | 3.900 | 3.680 | 3.760 | 3.619 | 1,293 |
| 2023-11-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.715 | 3 |
| 2023-11-29 | 3.960 | 3.960 | 3.700 | 3.800 | 3.658 | 285 |
| 2023-11-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.735 | 0 |
| 2023-11-27 | 3.860 | 3.900 | 3.860 | 3.880 | 3.735 | 530 |
| 2023-11-24 | 3.700 | 3.780 | 3.700 | 3.780 | 3.638 | 71 |
| 2023-11-23 | 3.740 | 3.800 | 3.660 | 3.800 | 3.658 | 1,126 |
| 2023-11-22 | 3.700 | 3.840 | 3.700 | 3.840 | 3.696 | 1,576 |
| 2023-11-21 | 3.860 | 3.860 | 3.720 | 3.860 | 3.715 | 223 |
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.