Mevaco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2.100	2.100	2.100	2.100	1.963	0
2022-09-09	2.240	2.240	2.100	2.200	2.137	76
2022-09-08	2.200	2.200	2.100	2.200	2.137	1
2022-09-07	2.120	2.120	2.100	2.100	1.963	1,500
2022-09-06	2.020	2.060	2.020	2.060	1.926	547
2022-09-05	2.080	2.100	2.060	2.060	1.926	1,785
2022-09-02	2.180	2.200	2.100	2.100	1.963	1,902
2022-09-01	2.180	2.240	2.180	2.180	2.038	101
2022-08-31	2.280	2.280	2.280	2.280	2.131	0
2022-08-30	2.200	2.280	2.200	2.280	2.131	350
2022-08-29	2.240	2.240	2.180	2.180	2.038	822
2022-08-26	2.360	2.360	2.260	2.360	2.292	1
2022-08-25	2.260	2.260	2.260	2.260	2.113	0
2022-08-24	2.240	2.360	2.240	2.260	2.113	166
2022-08-23	2.400	2.400	2.400	2.400	2.243	0
2022-08-22	2.220	2.400	2.220	2.400	2.243	610
2022-08-19	2.380	2.380	2.380	2.380	2.225	0
2022-08-18	2.420	2.420	2.380	2.420	2.350	2
2022-08-17	2.360	2.440	2.340	2.380	2.225	2,908
2022-08-16	2.360	2.420	2.360	2.380	2.225	1,023
2022-08-12	2.540	2.540	2.500	2.540	2.467	10
2022-08-11	2.540	2.540	2.420	2.500	2.337	42
2022-08-10	2.540	2.540	2.500	2.500	2.337	101
2022-08-09	2.540	2.540	2.480	2.540	2.467	1
2022-08-08	2.480	2.480	2.360	2.480	2.318	1,620
2022-08-05	2.360	2.460	2.320	2.340	2.187	763
2022-08-04	2.440	2.440	2.420	2.440	2.370	1
2022-08-03	2.420	2.460	2.400	2.420	2.262	151
2022-08-02	2.460	2.500	2.460	2.460	2.299	126
2022-08-01	2.460	2.460	2.460	2.460	2.299	0
2022-07-29	2.460	2.460	2.460	2.460	2.299	0
2022-07-28	2.460	2.460	2.460	2.460	2.299	0
2022-07-27	2.460	2.460	2.460	2.460	2.299	125
2022-07-26	2.380	2.380	2.380	2.380	2.225	100
2022-07-25	2.400	2.400	2.380	2.380	2.225	501
2022-07-22	2.380	2.540	2.360	2.540	2.467	63
2022-07-21	2.580	2.580	2.420	2.580	2.438	40
2022-07-20	2.440	2.520	2.420	2.420	2.197	290
2022-07-19	2.480	2.480	2.480	2.480	2.251	0
2022-07-18	2.480	2.480	2.480	2.480	2.251	0
2022-07-15	2.620	2.620	2.480	2.480	2.251	812
2022-07-14	2.500	2.500	2.480	2.480	2.251	270
2022-07-13	2.640	2.640	2.560	2.560	2.324	781
2022-07-12	2.580	2.580	2.580	2.580	2.342	200
2022-07-11	2.580	2.580	2.580	2.580	2.342	0
2022-07-08	2.620	2.620	2.580	2.580	2.342	260
2022-07-07	2.600	2.600	2.560	2.580	2.342	70
2022-07-06	2.620	2.620	2.620	2.620	2.378	45
2022-07-05	2.580	2.620	2.580	2.620	2.378	155
2022-07-04	2.640	2.700	2.560	2.660	2.415	1,825
2022-07-01	2.620	2.620	2.500	2.540	2.306	640
2022-06-30	2.480	2.700	2.480	2.700	2.451	2,911
2022-06-29	2.480	2.480	2.480	2.480	2.251	0
2022-06-28	2.460	2.520	2.400	2.480	2.251	2,589
2022-06-27	2.540	2.540	2.440	2.440	2.215	155
2022-06-24	2.440	2.600	2.440	2.540	2.306	1,021
2022-06-23	2.440	2.440	2.440	2.440	2.215	0
2022-06-22	2.440	2.440	2.440	2.440	2.215	204
2022-06-21	2.440	2.440	2.440	2.440	2.215	50
2022-06-20	2.360	2.360	2.360	2.360	2.142	0

← NewerPage 18 of 21 · 1,242 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.