Mevaco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.740 | 7.840 | 7.720 | 7.800 | 7.800 | 666 |
| 2026-07-23 | 7.820 | 7.840 | 7.680 | 7.800 | 7.800 | 2,198 |
| 2026-07-22 | 7.840 | 7.940 | 7.800 | 7.800 | 7.800 | 6,401 |
| 2026-07-21 | 7.800 | 8.040 | 7.800 | 8.040 | 8.040 | 1,199 |
| 2026-07-20 | 8.060 | 8.060 | 7.600 | 8.040 | 8.040 | 430 |
| 2026-07-17 | 8.080 | 8.080 | 7.900 | 8.060 | 8.060 | 1,901 |
| 2026-07-16 | 7.900 | 8.100 | 7.800 | 8.060 | 8.060 | 4,166 |
| 2026-07-15 | 7.500 | 8.080 | 7.400 | 8.060 | 8.060 | 7,904 |
| 2026-07-14 | 8.160 | 8.160 | 7.300 | 7.640 | 7.640 | 60,179 |
| 2026-07-13 | 8.300 | 8.420 | 7.720 | 8.040 | 8.040 | 33,720 |
| 2026-07-10 | 8.640 | 8.640 | 8.300 | 8.520 | 8.520 | 7,940 |
| 2026-07-09 | 8.380 | 8.600 | 8.380 | 8.600 | 8.600 | 3,665 |
| 2026-07-08 | 8.600 | 8.600 | 8.360 | 8.480 | 8.480 | 1,021 |
| 2026-07-07 | 8.500 | 8.580 | 8.420 | 8.540 | 8.540 | 564 |
| 2026-07-06 | 8.500 | 8.600 | 8.460 | 8.540 | 8.540 | 326 |
| 2026-07-03 | 8.680 | 8.740 | 8.680 | 8.720 | 8.720 | 345 |
| 2026-07-02 | 8.740 | 8.800 | 8.720 | 8.800 | 8.550 | 6,462 |
| 2026-07-01 | 8.440 | 8.800 | 8.440 | 8.760 | 8.511 | 526 |
| 2026-06-30 | 8.480 | 8.740 | 8.460 | 8.700 | 8.453 | 4,443 |
| 2026-06-29 | 8.540 | 8.600 | 8.500 | 8.540 | 8.297 | 3,302 |
| 2026-06-26 | 8.580 | 8.600 | 8.520 | 8.600 | 8.600 | 1,816 |
| 2026-06-25 | 8.520 | 8.780 | 8.420 | 8.700 | 8.700 | 1,468 |
| 2026-06-24 | 8.360 | 8.800 | 8.360 | 8.720 | 8.720 | 2,066 |
| 2026-06-23 | 8.720 | 8.760 | 8.500 | 8.740 | 8.740 | 1,226 |
| 2026-06-22 | 8.620 | 8.720 | 8.620 | 8.720 | 8.720 | 2,067 |
| 2026-06-19 | 8.680 | 8.720 | 8.500 | 8.620 | 8.620 | 8,647 |
| 2026-06-18 | 8.720 | 8.880 | 8.680 | 8.860 | 8.860 | 575 |
| 2026-06-17 | 8.620 | 8.820 | 8.620 | 8.820 | 8.820 | 1,623 |
| 2026-06-16 | 8.620 | 8.840 | 8.600 | 8.840 | 8.840 | 1,930 |
| 2026-06-15 | 8.600 | 8.760 | 8.580 | 8.620 | 8.620 | 565 |
| 2026-06-12 | 8.900 | 8.900 | 8.560 | 8.800 | 8.800 | 4,446 |
| 2026-06-11 | 8.540 | 8.740 | 8.440 | 8.660 | 8.660 | 1,002 |
| 2026-06-10 | 8.500 | 8.720 | 8.500 | 8.720 | 8.720 | 1,004 |
| 2026-06-09 | 8.500 | 8.680 | 8.500 | 8.660 | 8.660 | 1,168 |
| 2026-06-08 | 8.380 | 8.700 | 8.380 | 8.680 | 8.680 | 3,166 |
| 2026-06-05 | 8.620 | 8.620 | 8.500 | 8.600 | 8.600 | 791 |
| 2026-06-04 | 8.660 | 8.700 | 8.400 | 8.620 | 8.620 | 1,536 |
| 2026-06-03 | 8.680 | 8.680 | 8.460 | 8.660 | 8.660 | 1,070 |
| 2026-06-02 | 8.680 | 8.680 | 8.400 | 8.680 | 8.680 | 1,578 |
| 2026-05-29 | 8.500 | 8.620 | 8.360 | 8.620 | 8.620 | 1,716 |
| 2026-05-28 | 8.400 | 8.580 | 8.360 | 8.400 | 8.400 | 2,439 |
| 2026-05-27 | 8.360 | 8.500 | 8.320 | 8.500 | 8.500 | 3,545 |
| 2026-05-26 | 8.800 | 8.800 | 8.400 | 8.560 | 8.560 | 3,553 |
| 2026-05-25 | 8.700 | 8.800 | 8.500 | 8.700 | 8.700 | 5,895 |
| 2026-05-22 | 8.720 | 8.780 | 8.480 | 8.700 | 8.700 | 210 |
| 2026-05-21 | 8.600 | 8.800 | 8.500 | 8.700 | 8.700 | 811 |
| 2026-05-20 | 8.620 | 8.680 | 8.340 | 8.620 | 8.620 | 431 |
| 2026-05-19 | 8.420 | 8.640 | 8.300 | 8.500 | 8.500 | 5,113 |
| 2026-05-18 | 8.420 | 8.680 | 8.420 | 8.460 | 8.460 | 1,141 |
| 2026-05-15 | 8.600 | 8.800 | 8.600 | 8.800 | 8.800 | 760 |
| 2026-05-14 | 8.760 | 8.900 | 8.760 | 8.860 | 8.860 | 1,666 |
| 2026-05-13 | 8.300 | 8.720 | 8.300 | 8.720 | 8.720 | 2,564 |
| 2026-05-12 | 8.300 | 8.360 | 8.200 | 8.340 | 8.340 | 2,411 |
| 2026-05-11 | 8.300 | 8.460 | 8.280 | 8.300 | 8.300 | 5,081 |
| 2026-05-08 | 8.480 | 8.480 | 8.380 | 8.380 | 8.380 | 4,496 |
| 2026-05-07 | 8.420 | 8.600 | 8.400 | 8.480 | 8.480 | 5,977 |
| 2026-05-06 | 8.500 | 8.680 | 8.420 | 8.480 | 8.480 | 11,072 |
| 2026-05-05 | 8.540 | 8.600 | 8.440 | 8.500 | 8.500 | 6,954 |
| 2026-05-04 | 8.860 | 8.860 | 8.440 | 8.500 | 8.500 | 5,769 |
| 2026-04-30 | 8.700 | 8.740 | 8.520 | 8.600 | 8.600 | 5,896 |
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.