Mevaco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	2.580	2.580	2.580	2.580	2.412	0
2022-12-05	2.520	2.600	2.500	2.580	2.412	1,504
2022-12-02	2.560	2.620	2.520	2.520	2.356	8,751
2022-12-01	2.520	2.600	2.520	2.520	2.356	7,102
2022-11-30	2.560	2.560	2.520	2.540	2.374	2,442
2022-11-29	2.560	2.600	2.520	2.600	2.430	2,111
2022-11-28	2.620	2.620	2.560	2.620	2.449	1,520
2022-11-25	2.660	2.680	2.660	2.660	2.486	202
2022-11-24	2.580	2.680	2.580	2.680	2.505	1,815
2022-11-23	2.640	2.640	2.580	2.640	2.564	20
2022-11-22	2.520	2.600	2.520	2.580	2.412	1,440
2022-11-21	2.500	2.620	2.480	2.600	2.430	377
2022-11-18	2.520	2.620	2.520	2.620	2.449	3,757
2022-11-17	2.480	2.560	2.480	2.500	2.337	5,407
2022-11-16	2.520	2.560	2.500	2.540	2.374	8,395
2022-11-15	2.580	2.600	2.520	2.540	2.374	651
2022-11-14	2.600	2.600	2.600	2.600	2.430	0
2022-11-11	2.560	2.600	2.560	2.600	2.430	407
2022-11-10	2.600	2.600	2.600	2.600	2.430	100
2022-11-09	2.560	2.600	2.540	2.600	2.430	507
2022-11-08	2.540	2.560	2.540	2.560	2.393	1,700
2022-11-07	2.620	2.640	2.560	2.580	2.412	1,400
2022-11-04	2.580	2.640	2.580	2.600	2.430	1,678
2022-11-03	2.660	2.660	2.580	2.600	2.430	866
2022-11-02	2.600	2.740	2.580	2.600	2.430	12,084
2022-11-01	2.760	2.760	2.640	2.640	2.468	601
2022-10-31	2.680	2.700	2.620	2.680	2.505	1,229
2022-10-27	2.640	2.740	2.640	2.680	2.505	1,657
2022-10-26	2.720	2.720	2.640	2.720	2.543	863
2022-10-25	2.740	2.760	2.640	2.660	2.486	4,642
2022-10-24	2.800	2.860	2.700	2.740	2.561	14,140
2022-10-21	2.460	2.680	2.460	2.680	2.505	11,410
2022-10-20	2.520	2.540	2.440	2.440	2.281	3,200
2022-10-19	2.400	2.560	2.400	2.500	2.337	10,350
2022-10-18	2.380	2.400	2.380	2.400	2.243	966
2022-10-17	2.220	2.340	2.220	2.340	2.187	1,221
2022-10-14	2.220	2.300	2.220	2.280	2.131	3,355
2022-10-13	2.240	2.240	2.160	2.160	2.019	1,604
2022-10-12	2.200	2.200	2.200	2.200	2.056	200
2022-10-11	2.240	2.240	2.140	2.160	2.019	120
2022-10-10	2.120	2.220	2.120	2.180	2.038	4,561
2022-10-07	2.120	2.140	2.080	2.100	1.963	696
2022-10-06	2.120	2.140	2.100	2.120	1.982	1,088
2022-10-05	2.080	2.120	2.060	2.100	1.963	1,581
2022-10-04	2.160	2.180	2.120	2.120	1.982	590
2022-10-03	2.180	2.220	2.120	2.120	1.982	1,726
2022-09-30	2.340	2.360	2.200	2.220	2.075	1,450
2022-09-29	2.180	2.300	2.180	2.240	2.094	2,028
2022-09-28	2.120	2.160	2.080	2.100	1.963	1,101
2022-09-27	2.120	2.160	2.100	2.100	1.963	559
2022-09-26	1.990	2.100	1.990	2.080	1.944	1,943
2022-09-23	2.080	2.100	2.020	2.100	1.963	1,142
2022-09-22	2.100	2.140	2.100	2.100	1.963	1,150
2022-09-21	2.100	2.140	2.100	2.140	2.000	1,251
2022-09-20	2.160	2.160	2.120	2.140	2.000	2,415
2022-09-19	2.080	2.120	2.080	2.120	1.982	1,088
2022-09-16	2.060	2.220	2.060	2.100	1.963	4,226
2022-09-15	2.100	2.100	2.100	2.100	1.963	500
2022-09-14	2.100	2.100	2.100	2.100	1.963	0
2022-09-13	2.200	2.200	2.100	2.200	2.137	50

← NewerPage 17 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.