Mevaco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 3.860 | 3.860 | 3.720 | 3.860 | 3.715 | 223 |
| 2023-11-20 | 3.860 | 3.880 | 3.860 | 3.860 | 3.715 | 52 |
| 2023-11-17 | 3.700 | 3.860 | 3.680 | 3.720 | 3.581 | 2,100 |
| 2023-11-16 | 3.720 | 3.740 | 3.700 | 3.740 | 3.600 | 3,292 |
| 2023-11-15 | 3.680 | 3.900 | 3.680 | 3.820 | 3.677 | 2,442 |
| 2023-11-14 | 3.580 | 3.600 | 3.500 | 3.600 | 3.465 | 1,684 |
| 2023-11-13 | 3.620 | 3.640 | 3.600 | 3.640 | 3.504 | 402 |
| 2023-11-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.561 | 1 |
| 2023-11-09 | 3.640 | 3.640 | 3.640 | 3.640 | 3.504 | 4 |
| 2023-11-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.484 | 12 |
| 2023-11-07 | 3.500 | 3.600 | 3.480 | 3.560 | 3.427 | 134 |
| 2023-11-06 | 3.560 | 3.560 | 3.400 | 3.540 | 3.407 | 536 |
| 2023-11-03 | 3.340 | 3.580 | 3.340 | 3.480 | 3.350 | 586 |
| 2023-11-02 | 3.500 | 3.560 | 3.500 | 3.560 | 3.427 | 382 |
| 2023-11-01 | 3.480 | 3.480 | 3.300 | 3.480 | 3.350 | 1,529 |
| 2023-10-31 | 3.440 | 3.440 | 3.360 | 3.360 | 3.234 | 1,702 |
| 2023-10-30 | 3.400 | 3.460 | 3.300 | 3.340 | 3.215 | 4,654 |
| 2023-10-27 | 3.500 | 3.580 | 3.500 | 3.520 | 3.388 | 403 |
| 2023-10-26 | 3.620 | 3.620 | 3.620 | 3.620 | 3.484 | 1 |
| 2023-10-25 | 3.580 | 3.640 | 3.460 | 3.600 | 3.465 | 624 |
| 2023-10-24 | 3.400 | 3.660 | 3.400 | 3.600 | 3.465 | 1,256 |
| 2023-10-23 | 3.380 | 3.540 | 3.340 | 3.540 | 3.407 | 162 |
| 2023-10-20 | 3.500 | 3.560 | 3.500 | 3.560 | 3.427 | 83 |
| 2023-10-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.446 | 0 |
| 2023-10-18 | 3.560 | 3.580 | 3.560 | 3.580 | 3.446 | 150 |
| 2023-10-17 | 3.580 | 3.580 | 3.580 | 3.580 | 3.446 | 0 |
| 2023-10-16 | 3.460 | 3.580 | 3.460 | 3.580 | 3.446 | 30 |
| 2023-10-13 | 3.340 | 3.640 | 3.340 | 3.480 | 3.350 | 818 |
| 2023-10-12 | 3.500 | 3.660 | 3.500 | 3.500 | 3.369 | 662 |
| 2023-10-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.465 | 1 |
| 2023-10-10 | 3.640 | 3.680 | 3.420 | 3.600 | 3.465 | 1,321 |
| 2023-10-09 | 3.480 | 3.500 | 3.400 | 3.440 | 3.311 | 4,784 |
| 2023-10-06 | 3.420 | 3.480 | 3.420 | 3.480 | 3.350 | 1,106 |
| 2023-10-05 | 3.600 | 3.720 | 3.440 | 3.500 | 3.369 | 960 |
| 2023-10-04 | 3.680 | 3.680 | 3.660 | 3.660 | 3.523 | 11 |
| 2023-10-03 | 3.420 | 3.840 | 3.420 | 3.640 | 3.504 | 1,693 |
| 2023-10-02 | 3.640 | 3.980 | 3.640 | 3.780 | 3.638 | 908 |
| 2023-09-29 | 3.520 | 3.640 | 3.520 | 3.640 | 3.504 | 623 |
| 2023-09-28 | 3.520 | 3.520 | 3.520 | 3.520 | 3.388 | 0 |
| 2023-09-27 | 3.500 | 3.660 | 3.480 | 3.520 | 3.388 | 964 |
| 2023-09-26 | 3.300 | 3.500 | 3.300 | 3.500 | 3.369 | 1,277 |
| 2023-09-25 | 3.440 | 3.560 | 3.380 | 3.560 | 3.427 | 1,946 |
| 2023-09-22 | 3.680 | 3.680 | 3.420 | 3.580 | 3.446 | 186 |
| 2023-09-21 | 3.580 | 3.580 | 3.580 | 3.580 | 3.446 | 21 |
| 2023-09-20 | 3.600 | 3.600 | 3.480 | 3.500 | 3.369 | 3,526 |
| 2023-09-19 | 3.720 | 3.720 | 3.600 | 3.600 | 3.465 | 3,375 |
| 2023-09-18 | 3.660 | 3.760 | 3.620 | 3.760 | 3.619 | 962 |
| 2023-09-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.658 | 1 |
| 2023-09-14 | 3.620 | 3.880 | 3.620 | 3.700 | 3.561 | 641 |
| 2023-09-13 | 3.820 | 3.820 | 3.660 | 3.660 | 3.523 | 3,895 |
| 2023-09-12 | 3.820 | 3.820 | 3.760 | 3.820 | 3.677 | 1,548 |
| 2023-09-11 | 3.840 | 3.920 | 3.820 | 3.920 | 3.773 | 285 |
| 2023-09-08 | 3.720 | 3.860 | 3.720 | 3.800 | 3.658 | 2,037 |
| 2023-09-07 | 3.860 | 4.040 | 3.800 | 3.880 | 3.735 | 369 |
| 2023-09-06 | 4.120 | 4.120 | 4.120 | 4.120 | 3.966 | 0 |
| 2023-09-05 | 3.860 | 4.120 | 3.860 | 4.120 | 3.966 | 868 |
| 2023-09-04 | 3.900 | 4.040 | 3.900 | 3.900 | 3.754 | 125 |
| 2023-09-01 | 4.000 | 4.000 | 3.980 | 3.980 | 3.831 | 525 |
| 2023-08-31 | 4.000 | 4.000 | 3.900 | 4.000 | 3.850 | 400 |
| 2023-08-30 | 4.000 | 4.000 | 4.000 | 4.000 | 3.850 | 0 |
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.