Mevaco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	2.100	2.140	2.100	2.110	1.915	113
2022-03-15	2.100	2.100	2.100	2.100	1.906	0
2022-03-14	2.100	2.100	2.100	2.100	1.906	51
2022-03-11	2.000	2.050	2.000	2.040	1.852	552
2022-03-10	1.925	1.975	1.900	1.955	1.775	2,791
2022-03-09	1.950	2.120	1.950	2.020	1.834	250
2022-03-08	1.900	2.160	1.890	2.160	1.961	5,478
2022-03-04	2.000	2.000	1.970	1.970	1.788	1,841
2022-03-03	2.060	2.100	2.010	2.010	1.825	2,358
2022-03-02	1.890	2.060	1.890	2.060	1.870	1,646
2022-03-01	1.975	1.975	1.940	1.940	1.761	610
2022-02-28	2.000	2.000	1.950	1.950	1.770	3,413
2022-02-25	2.050	2.070	1.990	2.020	1.834	9,644
2022-02-24	2.080	2.080	1.990	2.000	1.815	6,270
2022-02-23	2.000	2.100	2.000	2.080	1.888	2,135
2022-02-22	2.010	2.040	2.010	2.040	1.852	177
2022-02-21	2.070	2.070	2.070	2.070	1.879	0
2022-02-18	2.100	2.100	2.060	2.070	1.879	399
2022-02-17	2.020	2.170	2.020	2.170	1.970	1,101
2022-02-16	2.020	2.020	2.020	2.020	1.834	256
2022-02-15	2.010	2.010	2.010	2.010	1.825	0
2022-02-14	2.020	2.020	2.010	2.010	1.825	1,190
2022-02-11	2.100	2.100	2.040	2.100	1.984	1
2022-02-10	2.040	2.040	2.040	2.040	1.852	1,000
2022-02-09	2.050	2.050	2.000	2.000	1.815	2,256
2022-02-08	2.060	2.060	2.000	2.020	1.834	3,342
2022-02-07	2.000	2.050	2.000	2.050	1.861	1,064
2022-02-04	2.080	2.120	2.080	2.080	1.888	201
2022-02-03	2.130	2.130	2.130	2.130	1.933	0
2022-02-02	2.130	2.130	2.130	2.130	1.933	0
2022-02-01	2.100	2.140	2.100	2.130	1.933	252
2022-01-31	2.000	2.080	2.000	2.080	1.888	2,000
2022-01-28	2.000	2.040	2.000	2.000	1.815	2,829
2022-01-27	2.030	2.030	2.000	2.000	1.815	700
2022-01-26	2.100	2.120	2.000	2.120	2.003	41
2022-01-25	2.010	2.020	2.000	2.000	1.815	2,151
2022-01-24	2.010	2.020	2.000	2.000	1.815	7,000
2022-01-21	2.070	2.120	2.010	2.050	1.861	6,193
2022-01-20	2.150	2.180	2.080	2.080	1.888	1,641
2022-01-19	2.100	2.160	2.100	2.100	1.906	440
2022-01-18	2.050	2.160	2.050	2.160	1.961	454
2022-01-17	2.040	2.100	2.020	2.070	1.879	459
2022-01-14	2.080	2.170	2.080	2.080	1.888	1,005
2022-01-13	2.180	2.180	2.100	2.180	2.060	15
2022-01-12	2.180	2.200	2.050	2.100	1.906	655
2022-01-11	2.090	2.100	2.090	2.100	1.906	878
2022-01-10	2.160	2.160	2.160	2.160	1.961	0
2022-01-07	2.160	2.160	2.160	2.160	1.961	25
2022-01-05	2.080	2.080	2.080	2.080	1.888	34
2022-01-04	2.150	2.150	2.150	2.150	1.952	0
2022-01-03	2.150	2.150	2.150	2.150	1.952	0
2021-12-31	2.000	2.180	2.000	2.150	1.952	2,082
2021-12-30	2.000	2.000	2.000	2.000	1.815	195
2021-12-29	2.000	2.000	2.000	2.000	1.815	0
2021-12-28	2.000	2.030	2.000	2.000	1.815	173
2021-12-27	2.070	2.070	2.070	2.070	1.879	0
2021-12-23	2.060	2.070	2.060	2.070	1.879	500
2021-12-22	2.070	2.070	2.070	2.070	1.879	3
2021-12-21	2.050	2.050	2.050	2.050	1.861	0
2021-12-20	2.050	2.050	2.050	2.050	1.861	1,000

← NewerPage 20 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.