Mevaco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	3.000	3.100	3.000	3.100	2.898	1,436
2023-03-02	3.020	3.080	2.980	3.080	2.879	2,860
2023-03-01	3.160	3.160	3.020	3.040	2.842	3,544
2023-02-28	3.180	3.180	3.080	3.080	2.879	936
2023-02-24	3.080	3.160	3.060	3.160	2.954	1,075
2023-02-23	3.200	3.200	3.200	3.200	2.991	6
2023-02-22	3.060	3.160	3.040	3.160	2.954	1,695
2023-02-21	3.160	3.160	3.160	3.160	2.954	571
2023-02-20	3.200	3.200	3.040	3.160	2.954	3,074
2023-02-17	3.180	3.220	3.120	3.180	2.973	2,619
2023-02-16	3.100	3.180	3.060	3.160	2.954	4,942
2023-02-15	3.000	3.180	3.000	3.060	2.860	16,250
2023-02-14	2.680	3.000	2.680	3.000	2.804	5,298
2023-02-13	2.740	2.800	2.700	2.800	2.617	4,125
2023-02-10	2.700	2.740	2.700	2.740	2.561	5,027
2023-02-09	2.660	2.780	2.660	2.780	2.599	1,178
2023-02-08	2.700	2.740	2.640	2.740	2.561	5,267
2023-02-07	2.660	2.660	2.640	2.640	2.468	183
2023-02-06	2.720	2.720	2.720	2.720	2.543	0
2023-02-03	2.660	2.740	2.640	2.720	2.543	5,579
2023-02-02	2.740	2.740	2.740	2.740	2.561	0
2023-02-01	2.740	2.740	2.740	2.740	2.561	10
2023-01-31	2.660	2.700	2.660	2.660	2.486	2,697
2023-01-30	2.680	2.740	2.660	2.660	2.486	1,303
2023-01-27	2.700	2.740	2.700	2.740	2.561	681
2023-01-26	2.800	2.800	2.700	2.740	2.561	420
2023-01-25	2.780	2.800	2.660	2.660	2.486	2,548
2023-01-24	2.800	2.800	2.680	2.740	2.561	4,065
2023-01-23	2.700	2.820	2.680	2.740	2.561	15,473
2023-01-20	2.640	2.720	2.640	2.640	2.468	6,755
2023-01-19	2.720	2.720	2.600	2.640	2.468	12,411
2023-01-18	2.580	2.680	2.520	2.680	2.505	11,900
2023-01-17	2.520	2.580	2.520	2.580	2.412	1,469
2023-01-16	2.600	2.600	2.540	2.560	2.393	1,400
2023-01-13	2.520	2.580	2.520	2.580	2.412	5,002
2023-01-12	2.580	2.600	2.520	2.560	2.393	2,579
2023-01-11	2.600	2.600	2.560	2.600	2.430	2,044
2023-01-10	2.640	2.640	2.580	2.580	2.412	1,245
2023-01-09	2.620	2.640	2.620	2.620	2.449	100
2023-01-05	2.600	2.640	2.600	2.600	2.430	1,387
2023-01-04	2.620	2.620	2.560	2.600	2.430	616
2023-01-03	2.560	2.620	2.560	2.600	2.430	2,175
2023-01-02	2.640	2.640	2.580	2.600	2.430	1,957
2022-12-30	2.580	2.640	2.560	2.620	2.449	397
2022-12-29	2.600	2.600	2.600	2.600	2.430	1
2022-12-28	2.600	2.600	2.580	2.600	2.430	1,240
2022-12-27	2.600	2.640	2.600	2.640	2.468	185
2022-12-23	2.620	2.640	2.620	2.640	2.468	1,990
2022-12-22	2.600	2.640	2.560	2.560	2.393	3,254
2022-12-21	2.620	2.620	2.560	2.580	2.412	580
2022-12-20	2.620	2.620	2.600	2.620	2.449	505
2022-12-19	2.560	2.640	2.560	2.600	2.430	2,084
2022-12-16	2.640	2.640	2.520	2.620	2.449	1,701
2022-12-15	2.540	2.600	2.520	2.580	2.412	2,185
2022-12-14	2.620	2.640	2.620	2.620	2.449	125
2022-12-13	2.620	2.620	2.580	2.620	2.544	19
2022-12-12	2.580	2.600	2.580	2.580	2.412	226
2022-12-09	2.540	2.600	2.540	2.580	2.412	502
2022-12-08	2.600	2.600	2.600	2.600	2.430	0
2022-12-07	2.540	2.620	2.540	2.600	2.430	2,505

← NewerPage 16 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.