Mevaco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	8.600	8.760	8.400	8.640	8.640	19,513
2026-04-28	9.000	9.060	9.000	9.000	9.000	1,441
2026-04-27	9.100	9.100	8.920	9.060	9.060	3,438
2026-04-24	9.000	9.140	8.920	9.140	9.140	3,175
2026-04-23	8.900	9.160	8.900	9.140	9.140	1,870
2026-04-22	8.940	9.000	8.900	8.980	8.980	1,143
2026-04-21	9.000	9.140	8.740	9.140	9.140	1,610
2026-04-20	8.900	9.160	8.900	9.160	9.160	80
2026-04-17	9.200	9.200	8.820	9.180	9.180	463
2026-04-16	9.000	9.180	8.860	8.920	8.920	1,040
2026-04-15	9.260	9.260	9.020	9.100	9.100	1,349
2026-04-14	8.900	9.240	8.900	9.240	9.240	470
2026-04-09	9.280	9.280	8.900	8.900	8.900	914
2026-04-08	9.200	9.600	8.920	9.280	9.280	4,973
2026-04-07	8.980	8.980	8.980	8.980	8.980	5
2026-04-02	9.050	9.050	8.450	8.850	8.850	2,030
2026-04-01	9.350	9.350	8.700	9.050	9.050	244
2026-03-31	8.600	9.000	8.400	9.000	9.000	3,574
2026-03-30	8.700	8.700	8.500	8.600	8.600	1,355
2026-03-27	8.450	8.950	8.450	8.700	8.700	995
2026-03-26	8.600	8.900	8.600	8.900	8.900	538
2026-03-24	9.000	9.100	8.700	9.100	9.100	605
2026-03-23	8.450	9.150	8.400	9.150	9.150	9,257
2026-03-20	8.600	8.700	8.350	8.700	8.700	3,490
2026-03-19	8.500	8.600	8.300	8.350	8.350	1,723
2026-03-18	8.650	8.800	8.650	8.800	8.800	65
2026-03-17	8.900	8.900	8.900	8.900	8.900	245
2026-03-16	8.900	8.900	8.700	8.850	8.850	699
2026-03-13	8.700	8.700	8.700	8.700	8.700	170
2026-03-12	8.650	8.850	8.600	8.850	8.850	1,677
2026-03-11	8.850	9.000	8.600	8.750	8.750	982
2026-03-10	8.900	9.050	8.700	8.850	8.850	1,501
2026-03-09	8.950	8.950	8.500	8.700	8.700	2,391
2026-03-06	9.000	9.000	8.650	8.650	8.650	1,070
2026-03-05	8.900	9.400	8.600	8.900	8.900	3,209
2026-03-04	8.650	8.900	8.450	8.900	8.900	2,271
2026-03-03	8.800	8.800	8.300	8.350	8.350	11,485
2026-03-02	9.000	9.150	8.700	9.000	9.000	5,929
2026-02-27	9.600	9.600	9.150	9.150	9.150	2,871
2026-02-26	9.400	9.450	9.400	9.450	9.450	585
2026-02-25	9.650	9.650	9.500	9.500	9.500	200
2026-02-24	9.500	9.650	9.500	9.650	9.650	2,609
2026-02-20	9.550	9.550	9.450	9.550	9.550	257
2026-02-19	9.500	9.550	9.350	9.550	9.550	1,894
2026-02-18	9.600	9.700	9.450	9.650	9.650	4,170
2026-02-17	9.650	9.650	9.450	9.550	9.550	4,236
2026-02-16	9.550	9.650	9.350	9.650	9.650	1,750
2026-02-13	9.450	9.600	9.350	9.550	9.550	1,233
2026-02-12	9.550	9.700	9.550	9.600	9.600	975
2026-02-11	9.600	9.700	9.400	9.700	9.700	2,484
2026-02-10	9.600	9.800	9.600	9.650	9.650	4,831
2026-02-09	9.750	9.850	9.600	9.700	9.700	10,577
2026-02-06	9.450	9.750	9.400	9.650	9.650	22,362
2026-02-05	9.500	9.500	9.300	9.400	9.400	4,085
2026-02-04	9.400	9.550	9.350	9.500	9.500	4,720
2026-02-03	9.500	9.650	9.350	9.600	9.600	4,077
2026-02-02	9.250	9.500	9.250	9.450	9.450	2,166
2026-01-30	9.550	9.550	9.300	9.500	9.500	4,634
2026-01-29	9.500	9.550	9.350	9.550	9.550	1,062
2026-01-28	9.600	9.700	9.400	9.700	9.700	3,671

← NewerPage 3 of 5 · 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.