Mevaco S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	4.000	4.080	4.000	4.000	3.850	501
2023-08-28	4.080	4.080	4.080	4.080	3.927	1
2023-08-25	3.900	3.960	3.900	3.900	3.754	1,001
2023-08-24	3.900	4.040	3.880	4.040	3.889	90
2023-08-23	3.880	3.900	3.840	3.900	3.754	2,026
2023-08-22	3.900	4.000	3.900	3.900	3.754	151
2023-08-21	3.960	3.960	3.960	3.960	3.812	0
2023-08-18	4.000	4.000	3.920	3.960	3.812	250
2023-08-17	4.000	4.000	3.800	4.000	3.850	702
2023-08-16	3.940	3.940	3.840	3.840	3.696	200
2023-08-14	3.900	3.960	3.880	3.900	3.754	501
2023-08-11	4.000	4.000	3.920	3.960	3.812	237
2023-08-10	4.000	4.000	3.960	4.000	3.850	708
2023-08-09	3.960	3.980	3.960	3.960	3.812	3,100
2023-08-08	3.960	3.960	3.900	3.900	3.754	2,462
2023-08-07	4.040	4.040	4.040	4.040	3.889	0
2023-08-04	4.040	4.100	3.960	4.040	3.889	1,594
2023-08-03	3.880	4.080	3.880	4.000	3.850	2,676
2023-08-02	3.980	4.000	3.860	3.940	3.792	2,854
2023-08-01	4.020	4.080	4.020	4.040	3.889	986
2023-07-31	4.060	4.080	4.060	4.060	3.908	360
2023-07-28	4.060	4.060	4.060	4.060	3.908	0
2023-07-27	3.940	4.060	3.940	4.060	3.908	878
2023-07-26	4.060	4.080	3.980	4.060	3.908	65
2023-07-25	4.000	4.060	3.940	4.060	3.908	1,344
2023-07-24	4.060	4.100	4.000	4.060	3.908	1,723
2023-07-21	4.120	4.120	4.000	4.080	3.927	500
2023-07-20	4.100	4.160	4.100	4.160	3.889	101
2023-07-19	4.120	4.140	4.120	4.140	3.870	794
2023-07-18	4.060	4.120	4.060	4.100	3.832	1,437
2023-07-17	4.000	4.020	3.920	4.020	3.758	4,394
2023-07-14	4.040	4.100	4.020	4.020	3.758	1,147
2023-07-13	4.160	4.160	4.080	4.100	3.832	1,210
2023-07-12	4.060	4.220	4.060	4.080	3.814	3,530
2023-07-11	4.040	4.060	3.920	4.000	3.739	4,814
2023-07-10	4.000	4.060	4.000	4.020	3.758	401
2023-07-07	4.040	4.040	3.920	3.920	3.664	1,055
2023-07-06	4.080	4.080	3.920	4.000	3.739	5,537
2023-07-05	4.020	4.080	3.980	3.980	3.720	1,576
2023-07-04	4.040	4.080	4.040	4.060	3.795	135
2023-07-03	4.000	4.120	3.960	4.100	3.832	1,870
2023-06-30	4.020	4.100	4.020	4.100	3.832	363
2023-06-29	4.120	4.120	4.020	4.120	3.851	2,658
2023-06-28	3.980	4.120	3.940	4.120	3.851	3,494
2023-06-27	3.980	4.020	3.900	4.000	3.739	7,432
2023-06-26	4.200	4.200	3.980	4.040	3.776	4,652
2023-06-23	4.080	4.100	4.080	4.100	3.832	1,505
2023-06-22	4.180	4.200	4.000	4.080	3.814	6,542
2023-06-21	4.020	4.180	4.000	4.180	3.907	5,110
2023-06-20	3.940	4.100	3.940	4.080	3.814	2,574
2023-06-19	4.180	4.180	4.180	4.180	3.907	104
2023-06-16	4.060	4.100	4.040	4.100	3.832	2,208
2023-06-15	4.020	4.100	4.000	4.100	3.832	865
2023-06-14	4.100	4.140	4.040	4.100	3.832	2,764
2023-06-13	4.040	4.100	4.000	4.100	3.832	6,431
2023-06-12	4.100	4.100	4.020	4.100	3.832	380
2023-06-09	4.020	4.080	4.000	4.040	3.776	1,573
2023-06-08	4.040	4.100	4.000	4.020	3.758	6,273
2023-06-07	4.160	4.180	4.100	4.160	3.889	1,560
2023-06-06	4.060	4.200	4.060	4.180	3.907	1,455

← NewerPage 14 of 21 · 1,246 trading daysOlder →

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.