Mevaco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 9.700 | 9.750 | 9.500 | 9.700 | 9.700 | 3,442 |
| 2026-01-26 | 8.950 | 9.750 | 8.800 | 9.700 | 9.700 | 49,583 |
| 2026-01-23 | 8.900 | 9.000 | 8.900 | 8.950 | 8.950 | 2,213 |
| 2026-01-22 | 8.950 | 9.050 | 8.900 | 8.900 | 8.900 | 5,134 |
| 2026-01-21 | 8.850 | 8.950 | 8.700 | 8.950 | 8.950 | 626 |
| 2026-01-20 | 8.900 | 8.900 | 8.650 | 8.850 | 8.850 | 2,812 |
| 2026-01-19 | 8.900 | 9.000 | 8.700 | 8.850 | 8.850 | 2,896 |
| 2026-01-16 | 9.000 | 9.000 | 8.800 | 8.950 | 8.950 | 6,030 |
| 2026-01-15 | 8.850 | 9.000 | 8.850 | 9.000 | 9.000 | 3,270 |
| 2026-01-14 | 8.800 | 8.950 | 8.800 | 8.950 | 8.950 | 4,810 |
| 2026-01-13 | 8.850 | 8.950 | 8.750 | 8.950 | 8.950 | 6,800 |
| 2026-01-12 | 8.800 | 8.850 | 8.700 | 8.850 | 8.850 | 1,389 |
| 2026-01-09 | 9.000 | 9.000 | 8.800 | 8.900 | 8.900 | 1,768 |
| 2026-01-08 | 9.000 | 9.100 | 8.800 | 9.000 | 9.000 | 2,918 |
| 2026-01-07 | 9.000 | 9.050 | 8.850 | 9.000 | 9.000 | 4,783 |
| 2026-01-05 | 8.800 | 9.000 | 8.700 | 9.000 | 9.000 | 7,466 |
| 2026-01-02 | 9.000 | 9.000 | 8.800 | 8.950 | 8.950 | 1,755 |
| 2025-12-31 | 8.850 | 9.000 | 8.700 | 8.950 | 8.950 | 1,953 |
| 2025-12-30 | 8.850 | 8.950 | 8.850 | 8.950 | 8.950 | 1,778 |
| 2025-12-29 | 8.850 | 8.900 | 8.800 | 8.850 | 8.850 | 420 |
| 2025-12-23 | 9.000 | 9.000 | 8.750 | 9.000 | 9.000 | 1,432 |
| 2025-12-22 | 8.900 | 9.000 | 8.600 | 8.950 | 8.950 | 3,307 |
| 2025-12-19 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 1,433 |
| 2025-12-18 | 8.750 | 8.900 | 8.550 | 8.900 | 8.900 | 2,026 |
| 2025-12-17 | 8.800 | 8.850 | 8.750 | 8.750 | 8.750 | 1,470 |
| 2025-12-16 | 8.800 | 8.800 | 8.400 | 8.750 | 8.750 | 4,193 |
| 2025-12-15 | 8.850 | 8.900 | 8.700 | 8.850 | 8.850 | 1,584 |
| 2025-12-12 | 8.900 | 8.900 | 8.700 | 8.800 | 8.800 | 1,963 |
| 2025-12-11 | 8.700 | 8.850 | 8.600 | 8.850 | 8.850 | 6,555 |
| 2025-12-10 | 8.650 | 8.700 | 8.650 | 8.650 | 8.650 | 1,317 |
| 2025-12-09 | 8.600 | 8.700 | 8.450 | 8.700 | 8.700 | 2,897 |
| 2025-12-08 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 1,995 |
| 2025-12-05 | 8.650 | 8.700 | 8.500 | 8.600 | 8.600 | 1,899 |
| 2025-12-04 | 8.600 | 8.700 | 8.400 | 8.650 | 8.650 | 1,156 |
| 2025-12-03 | 8.500 | 8.700 | 8.500 | 8.600 | 8.600 | 3,531 |
| 2025-12-02 | 8.700 | 8.700 | 8.500 | 8.600 | 8.600 | 1,055 |
| 2025-12-01 | 8.700 | 8.700 | 8.500 | 8.500 | 8.500 | 950 |
| 2025-11-28 | 8.800 | 8.800 | 8.450 | 8.700 | 8.700 | 5,352 |
| 2025-11-27 | 8.750 | 8.750 | 8.450 | 8.550 | 8.550 | 4,422 |
| 2025-11-26 | 8.650 | 8.800 | 8.400 | 8.600 | 8.600 | 3,304 |
| 2025-11-25 | 8.700 | 8.800 | 8.400 | 8.650 | 8.650 | 5,935 |
| 2025-11-24 | 8.650 | 8.850 | 8.650 | 8.700 | 8.700 | 1,371 |
| 2025-11-21 | 8.700 | 8.700 | 8.500 | 8.650 | 8.650 | 422 |
| 2025-11-20 | 8.900 | 8.900 | 8.700 | 8.700 | 8.700 | 1,130 |
| 2025-11-19 | 8.450 | 8.800 | 8.400 | 8.800 | 8.800 | 3,946 |
| 2025-11-18 | 8.450 | 8.600 | 8.400 | 8.600 | 8.600 | 9,765 |
| 2025-11-17 | 8.900 | 8.900 | 8.600 | 8.650 | 8.650 | 3,319 |
| 2025-11-14 | 8.700 | 8.850 | 8.600 | 8.850 | 8.850 | 5,714 |
| 2025-11-13 | 9.050 | 9.050 | 8.750 | 8.800 | 8.800 | 11,954 |
| 2025-11-12 | 8.750 | 9.000 | 8.750 | 9.000 | 9.000 | 7,097 |
| 2025-11-11 | 9.000 | 9.000 | 8.700 | 8.950 | 8.950 | 1,757 |
| 2025-11-10 | 8.700 | 9.000 | 8.650 | 9.000 | 9.000 | 4,194 |
| 2025-11-07 | 8.900 | 8.900 | 8.650 | 8.850 | 8.850 | 3,269 |
| 2025-11-06 | 8.750 | 9.000 | 8.750 | 8.900 | 8.900 | 4,980 |
| 2025-11-05 | 9.000 | 9.000 | 8.750 | 8.950 | 8.950 | 8,513 |
| 2025-11-04 | 8.950 | 9.100 | 8.700 | 8.950 | 8.950 | 27,681 |
| 2025-11-03 | 9.150 | 9.250 | 9.000 | 9.150 | 9.150 | 14,254 |
| 2025-10-31 | 9.000 | 9.200 | 8.900 | 9.000 | 9.000 | 54,139 |
| 2025-10-30 | 9.000 | 9.100 | 8.650 | 8.800 | 8.800 | 32,937 |
| 2025-10-29 | 9.000 | 9.500 | 8.950 | 8.950 | 8.950 | 60,470 |
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.