Mevaco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.350 | 8.650 | 8.200 | 8.600 | 8.600 | 11,799 |
| 2025-10-24 | 8.100 | 8.300 | 7.800 | 8.250 | 8.250 | 3,853 |
| 2025-10-23 | 7.950 | 8.100 | 7.900 | 8.100 | 8.100 | 869 |
| 2025-10-22 | 7.950 | 8.100 | 7.900 | 8.100 | 8.100 | 1,457 |
| 2025-10-21 | 8.050 | 8.100 | 7.800 | 8.100 | 8.100 | 3,071 |
| 2025-10-20 | 7.650 | 8.050 | 7.500 | 8.050 | 8.050 | 2,362 |
| 2025-10-17 | 7.600 | 7.850 | 7.500 | 7.850 | 7.850 | 2,684 |
| 2025-10-16 | 7.800 | 8.000 | 7.550 | 7.700 | 7.700 | 4,748 |
| 2025-10-15 | 7.900 | 8.150 | 7.750 | 7.750 | 7.750 | 13,598 |
| 2025-10-14 | 8.250 | 8.250 | 7.900 | 8.050 | 8.050 | 6,426 |
| 2025-10-13 | 8.200 | 8.350 | 8.050 | 8.250 | 8.250 | 2,968 |
| 2025-10-10 | 8.350 | 8.400 | 8.200 | 8.350 | 8.350 | 2,241 |
| 2025-10-09 | 8.350 | 8.450 | 8.250 | 8.400 | 8.400 | 3,530 |
| 2025-10-08 | 8.400 | 8.400 | 8.200 | 8.350 | 8.350 | 4,615 |
| 2025-10-07 | 8.100 | 8.400 | 8.000 | 8.200 | 8.200 | 6,210 |
| 2025-10-06 | 8.550 | 8.550 | 8.050 | 8.200 | 8.200 | 9,007 |
| 2025-10-03 | 8.400 | 8.600 | 8.350 | 8.550 | 8.550 | 13,797 |
| 2025-10-02 | 8.650 | 8.650 | 8.200 | 8.400 | 8.400 | 14,613 |
| 2025-10-01 | 8.500 | 8.750 | 8.150 | 8.650 | 8.650 | 38,791 |
| 2025-09-30 | 7.100 | 8.400 | 7.100 | 8.350 | 8.350 | 114,788 |
| 2025-09-29 | 6.450 | 6.850 | 6.450 | 6.850 | 6.850 | 7,270 |
| 2025-09-26 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 895 |
| 2025-09-25 | 6.750 | 6.750 | 6.550 | 6.650 | 6.650 | 3,427 |
| 2025-09-24 | 6.550 | 6.800 | 6.550 | 6.650 | 6.650 | 19,799 |
| 2025-09-23 | 6.450 | 6.650 | 6.400 | 6.450 | 6.450 | 13,573 |
| 2025-09-22 | 6.200 | 6.450 | 6.200 | 6.400 | 6.400 | 1,143 |
| 2025-09-19 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 1,203 |
| 2025-09-18 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 105 |
| 2025-09-17 | 6.350 | 6.350 | 6.300 | 6.350 | 6.350 | 1,798 |
| 2025-09-16 | 6.350 | 6.400 | 6.250 | 6.400 | 6.400 | 2,360 |
| 2025-09-15 | 6.350 | 6.400 | 6.350 | 6.350 | 6.350 | 71 |
| 2025-09-12 | 6.450 | 6.450 | 6.200 | 6.400 | 6.400 | 679 |
| 2025-09-11 | 6.250 | 6.450 | 6.250 | 6.450 | 6.450 | 1,980 |
| 2025-09-10 | 6.100 | 6.300 | 6.100 | 6.150 | 6.150 | 640 |
| 2025-09-09 | 6.400 | 6.400 | 6.050 | 6.300 | 6.300 | 774 |
| 2025-09-08 | 6.150 | 6.200 | 6.000 | 6.200 | 6.200 | 980 |
| 2025-09-05 | 6.300 | 6.300 | 6.100 | 6.200 | 6.200 | 400 |
| 2025-09-04 | 6.250 | 6.400 | 6.150 | 6.350 | 6.350 | 2,814 |
| 2025-09-03 | 5.950 | 6.100 | 5.900 | 6.100 | 6.100 | 867 |
| 2025-09-02 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 2,110 |
| 2025-09-01 | 6.000 | 6.250 | 6.000 | 6.150 | 6.150 | 200 |
| 2025-08-29 | 6.100 | 6.150 | 6.000 | 6.100 | 6.100 | 2,060 |
| 2025-08-28 | 6.300 | 6.450 | 6.150 | 6.250 | 6.250 | 5,345 |
| 2025-08-27 | 6.050 | 6.200 | 6.050 | 6.200 | 6.200 | 4,856 |
| 2025-08-26 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 6,526 |
| 2025-08-25 | 6.050 | 6.100 | 6.000 | 6.100 | 6.100 | 2,905 |
| 2025-08-22 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 1,298 |
| 2025-08-21 | 5.850 | 6.000 | 5.850 | 5.900 | 5.900 | 1,429 |
| 2025-08-20 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 650 |
| 2025-08-19 | 5.850 | 6.050 | 5.850 | 6.050 | 6.050 | 1,640 |
| 2025-08-18 | 6.050 | 6.050 | 5.850 | 5.950 | 5.950 | 3,775 |
| 2025-08-14 | 6.000 | 6.100 | 5.950 | 6.050 | 6.050 | 1,178 |
| 2025-08-13 | 6.100 | 6.150 | 6.000 | 6.150 | 6.150 | 5,780 |
| 2025-08-12 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 1,005 |
| 2025-08-11 | 6.000 | 6.250 | 6.000 | 6.200 | 6.200 | 15,252 |
| 2025-08-08 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 20 |
| 2025-08-07 | 5.850 | 6.100 | 5.800 | 6.100 | 6.100 | 5,684 |
| 2025-08-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 50 |
| 2025-08-05 | 6.000 | 6.000 | 5.850 | 5.950 | 5.950 | 672 |
| 2025-08-04 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 55 |
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.