Mevaco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 4.080 | 4.180 | 4.040 | 4.180 | 3.907 | 7,755 |
| 2023-06-01 | 3.720 | 4.040 | 3.700 | 4.020 | 3.758 | 12,804 |
| 2023-05-31 | 3.620 | 3.720 | 3.620 | 3.720 | 3.477 | 1,388 |
| 2023-05-30 | 3.700 | 3.700 | 3.560 | 3.680 | 3.440 | 3,165 |
| 2023-05-29 | 3.680 | 3.700 | 3.580 | 3.700 | 3.459 | 2,420 |
| 2023-05-26 | 3.560 | 3.620 | 3.560 | 3.580 | 3.346 | 1,603 |
| 2023-05-25 | 3.400 | 3.540 | 3.360 | 3.540 | 3.309 | 3,292 |
| 2023-05-24 | 3.460 | 3.460 | 3.320 | 3.400 | 3.178 | 1,863 |
| 2023-05-23 | 3.480 | 3.480 | 3.320 | 3.440 | 3.216 | 4,770 |
| 2023-05-22 | 3.440 | 3.460 | 3.440 | 3.440 | 3.216 | 2,639 |
| 2023-05-19 | 3.260 | 3.380 | 3.260 | 3.360 | 3.141 | 1,702 |
| 2023-05-18 | 3.400 | 3.400 | 3.280 | 3.400 | 3.178 | 4,092 |
| 2023-05-17 | 3.380 | 3.400 | 3.320 | 3.340 | 3.122 | 1,027 |
| 2023-05-16 | 3.460 | 3.460 | 3.300 | 3.440 | 3.216 | 2,235 |
| 2023-05-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.216 | 600 |
| 2023-05-12 | 3.440 | 3.440 | 3.340 | 3.440 | 3.216 | 892 |
| 2023-05-11 | 3.380 | 3.440 | 3.380 | 3.440 | 3.216 | 105 |
| 2023-05-10 | 3.400 | 3.440 | 3.340 | 3.420 | 3.197 | 1,561 |
| 2023-05-09 | 3.440 | 3.500 | 3.440 | 3.480 | 3.253 | 211 |
| 2023-05-08 | 3.380 | 3.500 | 3.380 | 3.440 | 3.216 | 1,506 |
| 2023-05-05 | 3.360 | 3.380 | 3.280 | 3.360 | 3.141 | 2,828 |
| 2023-05-04 | 3.400 | 3.460 | 3.400 | 3.460 | 3.234 | 1,240 |
| 2023-05-03 | 3.400 | 3.500 | 3.360 | 3.500 | 3.272 | 4,861 |
| 2023-05-02 | 3.300 | 3.300 | 3.260 | 3.300 | 3.085 | 615 |
| 2023-04-28 | 3.240 | 3.380 | 3.240 | 3.360 | 3.141 | 3,792 |
| 2023-04-27 | 3.200 | 3.260 | 3.200 | 3.260 | 3.047 | 2,355 |
| 2023-04-26 | 3.100 | 3.180 | 3.080 | 3.180 | 2.973 | 2,364 |
| 2023-04-25 | 3.160 | 3.200 | 3.140 | 3.200 | 2.991 | 315 |
| 2023-04-24 | 3.140 | 3.240 | 3.140 | 3.240 | 3.029 | 251 |
| 2023-04-21 | 3.080 | 3.240 | 3.080 | 3.240 | 3.029 | 66 |
| 2023-04-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.029 | 112 |
| 2023-04-19 | 3.100 | 3.260 | 3.100 | 3.220 | 3.010 | 290 |
| 2023-04-18 | 3.220 | 3.240 | 3.160 | 3.200 | 2.991 | 3,192 |
| 2023-04-13 | 3.180 | 3.220 | 3.120 | 3.220 | 3.010 | 2,562 |
| 2023-04-12 | 3.200 | 3.200 | 3.120 | 3.180 | 2.973 | 2,090 |
| 2023-04-11 | 3.160 | 3.200 | 3.120 | 3.180 | 2.973 | 2,283 |
| 2023-04-06 | 3.100 | 3.140 | 3.080 | 3.120 | 2.916 | 1,146 |
| 2023-04-05 | 3.080 | 3.160 | 3.020 | 3.060 | 2.860 | 3,441 |
| 2023-04-04 | 3.100 | 3.160 | 3.080 | 3.100 | 2.898 | 3,524 |
| 2023-04-03 | 3.120 | 3.140 | 3.080 | 3.140 | 2.935 | 1,194 |
| 2023-03-31 | 3.140 | 3.140 | 3.140 | 3.140 | 2.935 | 0 |
| 2023-03-30 | 3.080 | 3.140 | 3.020 | 3.140 | 2.935 | 857 |
| 2023-03-29 | 3.100 | 3.100 | 3.000 | 3.080 | 2.879 | 2,720 |
| 2023-03-28 | 3.100 | 3.100 | 3.080 | 3.100 | 2.898 | 256 |
| 2023-03-27 | 3.120 | 3.140 | 3.100 | 3.100 | 2.898 | 185 |
| 2023-03-24 | 3.120 | 3.120 | 3.000 | 3.060 | 2.860 | 1,277 |
| 2023-03-23 | 3.120 | 3.140 | 3.120 | 3.120 | 2.916 | 450 |
| 2023-03-22 | 2.980 | 3.180 | 2.980 | 3.120 | 2.916 | 2,799 |
| 2023-03-21 | 3.120 | 3.160 | 3.020 | 3.120 | 2.916 | 13,159 |
| 2023-03-20 | 3.040 | 3.040 | 3.040 | 3.040 | 2.842 | 17 |
| 2023-03-17 | 3.000 | 3.000 | 2.940 | 3.000 | 2.804 | 1,728 |
| 2023-03-16 | 2.860 | 2.980 | 2.860 | 2.980 | 2.786 | 2,532 |
| 2023-03-15 | 2.980 | 2.980 | 2.920 | 2.980 | 2.786 | 1,484 |
| 2023-03-14 | 3.000 | 3.040 | 2.940 | 3.040 | 2.842 | 674 |
| 2023-03-13 | 2.960 | 3.020 | 2.900 | 2.940 | 2.748 | 4,280 |
| 2023-03-10 | 3.020 | 3.040 | 3.000 | 3.040 | 2.842 | 1,781 |
| 2023-03-09 | 3.160 | 3.160 | 3.000 | 3.080 | 2.879 | 1,030 |
| 2023-03-08 | 3.100 | 3.100 | 2.960 | 3.080 | 2.879 | 107 |
| 2023-03-07 | 3.000 | 3.000 | 3.000 | 3.000 | 2.804 | 450 |
| 2023-03-06 | 3.000 | 3.100 | 2.980 | 3.000 | 2.804 | 1,775 |
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.