Mevaco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	2.050	2.050	2.050	2.050	1.861	1,000
2021-12-17	2.060	2.060	2.060	2.060	1.870	0
2021-12-16	2.150	2.150	2.060	2.060	1.870	8,382
2021-12-15	2.150	2.150	2.150	2.150	1.952	0
2021-12-14	2.170	2.170	2.120	2.150	1.952	806
2021-12-13	2.190	2.250	2.170	2.190	1.988	710
2021-12-10	2.180	2.180	2.180	2.180	1.979	0
2021-12-09	2.180	2.180	2.180	2.180	1.979	0
2021-12-08	2.180	2.180	2.180	2.180	1.979	1,200
2021-12-07	2.200	2.200	2.190	2.190	1.988	3,184
2021-12-06	2.170	2.290	2.170	2.210	2.006	1,698
2021-12-03	2.200	2.270	2.170	2.270	2.061	1,639
2021-12-02	2.320	2.320	2.320	2.320	2.106	0
2021-12-01	2.320	2.320	2.320	2.320	2.106	0
2021-11-30	2.320	2.320	2.320	2.320	2.106	14
2021-11-29	2.290	2.290	2.290	2.290	2.079	0
2021-11-26	2.290	2.290	2.290	2.290	2.079	0
2021-11-25	2.250	2.320	2.230	2.290	2.079	4,800
2021-11-24	2.240	2.240	2.240	2.240	2.033	0
2021-11-23	2.090	2.240	2.090	2.240	2.033	45
2021-11-22	2.210	2.210	2.210	2.210	2.006	0
2021-11-19	2.220	2.220	2.120	2.210	2.006	3,103
2021-11-18	2.120	2.220	2.120	2.130	1.933	550
2021-11-17	2.220	2.220	2.220	2.220	2.015	100
2021-11-16	2.220	2.220	2.220	2.220	2.015	0
2021-11-15	2.220	2.220	2.220	2.220	2.015	500
2021-11-12	2.200	2.240	2.140	2.240	2.033	167
2021-11-11	2.170	2.170	2.140	2.140	1.943	841
2021-11-10	2.210	2.210	2.210	2.210	2.006	500
2021-11-09	2.280	2.310	2.280	2.310	2.097	199
2021-11-08	2.270	2.270	2.270	2.270	2.061	25
2021-11-05	2.200	2.200	2.200	2.200	1.997	0
2021-11-04	2.220	2.220	2.140	2.200	1.997	220
2021-11-03	2.200	2.220	2.160	2.160	1.961	1,220
2021-11-02	2.240	2.240	2.160	2.160	1.961	1,760
2021-11-01	2.160	2.230	2.160	2.180	1.979	1,498
2021-10-29	2.250	2.250	2.250	2.250	2.042	1,470
2021-10-27	2.240	2.250	2.240	2.250	2.042	510
2021-10-26	2.220	2.220	2.180	2.180	1.979	2,259
2021-10-25	2.240	2.240	2.240	2.240	2.033	20
2021-10-22	2.280	2.280	2.210	2.210	2.006	315
2021-10-21	2.190	2.240	2.190	2.240	2.033	1,068
2021-10-20	2.300	2.300	2.220	2.240	2.033	1,900
2021-10-19	2.200	2.290	2.200	2.260	2.051	1,337
2021-10-18	2.170	2.200	2.170	2.200	1.997	592
2021-10-15	2.150	2.200	2.150	2.200	1.997	915
2021-10-14	2.220	2.220	2.150	2.220	2.015	1,515

← NewerPage 21 of 21 · 1,247 trading days

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.