Mevaco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	2.360	2.360	2.360	2.360	2.142	150
2022-06-16	2.300	2.300	2.200	2.200	1.997	1,400
2022-06-15	2.220	2.440	2.220	2.260	2.051	1,961
2022-06-14	2.460	2.460	2.460	2.460	2.233	0
2022-06-10	2.460	2.460	2.460	2.460	2.233	1
2022-06-09	2.380	2.400	2.380	2.380	2.160	2,100
2022-06-08	2.360	2.360	2.360	2.360	2.142	0
2022-06-07	2.360	2.360	2.360	2.360	2.142	100
2022-06-06	2.340	2.380	2.340	2.360	2.142	1,300
2022-06-03	2.340	2.360	2.340	2.360	2.142	10
2022-06-02	2.300	2.300	2.300	2.300	2.088	0
2022-06-01	2.380	2.380	2.300	2.300	2.088	943
2022-05-31	2.380	2.380	2.380	2.380	2.160	0
2022-05-30	2.300	2.400	2.300	2.380	2.160	2,330
2022-05-27	2.300	2.300	2.300	2.300	2.088	0
2022-05-26	2.140	2.300	2.040	2.300	2.088	2,815
2022-05-25	2.080	2.140	2.080	2.080	1.888	201
2022-05-24	2.100	2.120	2.060	2.080	1.888	2,796
2022-05-23	2.100	2.160	2.100	2.100	1.906	801
2022-05-20	2.180	2.180	2.180	2.180	1.979	1
2022-05-19	2.100	2.100	2.100	2.100	1.906	1,258
2022-05-18	2.140	2.180	2.140	2.160	1.961	208
2022-05-17	2.140	2.140	2.060	2.120	1.924	1,406
2022-05-16	2.100	2.180	2.040	2.080	1.888	151
2022-05-13	2.180	2.200	2.180	2.200	1.997	469
2022-05-12	2.220	2.220	2.220	2.220	2.015	0
2022-05-11	2.220	2.220	2.220	2.220	2.015	0
2022-05-10	2.220	2.220	2.220	2.220	2.015	0
2022-05-09	2.220	2.220	2.220	2.220	2.015	1
2022-05-06	2.180	2.180	2.180	2.180	1.979	9
2022-05-05	2.200	2.200	2.120	2.180	1.979	3,621
2022-05-04	2.300	2.300	2.140	2.200	1.997	1,596
2022-05-03	2.340	2.340	2.340	2.340	2.124	0
2022-04-29	2.340	2.340	2.320	2.340	2.124	15
2022-04-28	2.200	2.280	2.200	2.280	2.070	1,571
2022-04-27	2.160	2.200	2.160	2.200	1.997	428
2022-04-26	2.120	2.260	2.120	2.200	1.997	334
2022-04-21	2.260	2.260	2.180	2.240	2.033	1,004
2022-04-20	2.180	2.260	2.180	2.200	1.997	2,358
2022-04-19	2.420	2.420	2.180	2.260	2.051	2,210
2022-04-14	2.320	2.320	2.280	2.280	2.070	3,000
2022-04-13	2.300	2.340	2.300	2.320	2.106	2,989
2022-04-12	2.340	2.400	2.340	2.380	2.160	750
2022-04-11	2.360	2.400	2.360	2.360	2.142	61
2022-04-08	2.460	2.460	2.300	2.300	2.088	251
2022-04-07	2.360	2.360	2.360	2.360	2.142	0
2022-04-06	2.400	2.400	2.360	2.360	2.142	2,169
2022-04-05	2.520	2.520	2.420	2.420	2.197	1,402
2022-04-04	2.540	2.560	2.420	2.500	2.269	2,469
2022-04-01	2.500	2.500	2.460	2.460	2.233	1,050
2022-03-31	2.300	2.530	2.300	2.470	2.242	1,802
2022-03-30	2.370	2.380	2.280	2.300	2.088	1,639
2022-03-29	2.280	2.300	2.180	2.270	2.061	2,178
2022-03-28	2.090	2.250	2.090	2.200	1.997	1,293
2022-03-24	2.090	2.090	2.080	2.090	1.975	41
2022-03-23	2.080	2.080	2.080	2.080	1.888	175
2022-03-22	2.000	2.080	2.000	2.000	1.815	1,103
2022-03-21	2.130	2.130	2.020	2.020	1.834	886
2022-03-18	2.040	2.040	2.040	2.040	1.852	0
2022-03-17	2.150	2.150	2.040	2.040	1.852	375

← NewerPage 19 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.