Mevaco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 55 |
| 2025-08-01 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 925 |
| 2025-07-31 | 6.050 | 6.050 | 5.950 | 6.050 | 6.050 | 65 |
| 2025-07-30 | 5.950 | 5.950 | 5.850 | 5.950 | 5.950 | 121 |
| 2025-07-29 | 6.000 | 6.150 | 6.000 | 6.050 | 6.050 | 1,400 |
| 2025-07-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 296 |
| 2025-07-25 | 5.800 | 6.200 | 5.800 | 6.150 | 6.150 | 12,619 |
| 2025-07-24 | 6.000 | 6.050 | 5.850 | 6.000 | 6.000 | 3,368 |
| 2025-07-23 | 5.750 | 6.100 | 5.750 | 6.050 | 6.050 | 12,881 |
| 2025-07-22 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 1,532 |
| 2025-07-21 | 5.800 | 5.900 | 5.700 | 5.900 | 5.900 | 6,052 |
| 2025-07-18 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 2,854 |
| 2025-07-17 | 5.900 | 6.000 | 5.800 | 6.000 | 6.000 | 3,384 |
| 2025-07-16 | 6.100 | 6.100 | 5.850 | 5.950 | 5.950 | 2,826 |
| 2025-07-15 | 5.850 | 6.000 | 5.800 | 6.000 | 6.000 | 1,768 |
| 2025-07-14 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 1,881 |
| 2025-07-11 | 5.950 | 5.950 | 5.850 | 5.950 | 5.950 | 981 |
| 2025-07-10 | 6.100 | 6.100 | 5.900 | 5.950 | 5.950 | 878 |
| 2025-07-09 | 6.150 | 6.150 | 5.950 | 6.100 | 6.100 | 1,731 |
| 2025-07-08 | 6.050 | 6.100 | 5.900 | 6.100 | 6.100 | 1,589 |
| 2025-07-07 | 6.050 | 6.050 | 5.900 | 6.050 | 6.050 | 733 |
| 2025-07-04 | 6.100 | 6.100 | 5.950 | 6.050 | 6.050 | 2,221 |
| 2025-07-03 | 6.100 | 6.250 | 6.100 | 6.250 | 6.000 | 6,944 |
| 2025-07-02 | 5.850 | 6.150 | 5.850 | 6.100 | 5.856 | 4,396 |
| 2025-07-01 | 5.900 | 6.100 | 5.850 | 5.850 | 5.616 | 3,186 |
| 2025-06-30 | 6.150 | 6.200 | 6.000 | 6.050 | 5.808 | 5,064 |
| 2025-06-27 | 6.100 | 6.400 | 6.100 | 6.150 | 6.150 | 10,672 |
| 2025-06-26 | 5.900 | 6.100 | 5.900 | 6.050 | 6.050 | 16,714 |
| 2025-06-25 | 5.300 | 5.750 | 5.300 | 5.750 | 5.750 | 16,500 |
| 2025-06-24 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 2,169 |
| 2025-06-23 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 1,291 |
| 2025-06-20 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 7,664 |
| 2025-06-19 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 2,377 |
| 2025-06-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2025-06-17 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 3,609 |
| 2025-06-16 | 5.050 | 5.250 | 5.000 | 5.100 | 5.100 | 1,226 |
| 2025-06-13 | 5.050 | 5.200 | 5.050 | 5.150 | 5.150 | 1,338 |
| 2025-06-12 | 5.050 | 5.350 | 5.000 | 5.250 | 5.250 | 2,801 |
| 2025-06-11 | 5.050 | 5.250 | 5.050 | 5.150 | 5.150 | 1,206 |
| 2025-06-10 | 5.100 | 5.350 | 5.100 | 5.250 | 5.250 | 635 |
| 2025-06-06 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 966 |
| 2025-06-05 | 5.100 | 5.300 | 5.000 | 5.250 | 5.250 | 3,117 |
| 2025-06-04 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 4,013 |
| 2025-06-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 205 |
| 2025-06-02 | 5.100 | 5.200 | 4.960 | 5.000 | 5.000 | 1,363 |
| 2025-05-30 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 232 |
| 2025-05-29 | 5.000 | 5.150 | 5.000 | 5.000 | 5.000 | 631 |
| 2025-05-28 | 5.150 | 5.150 | 5.000 | 5.100 | 5.100 | 930 |
| 2025-05-27 | 5.150 | 5.300 | 5.050 | 5.300 | 5.300 | 4,932 |
| 2025-05-26 | 4.980 | 5.000 | 4.880 | 4.940 | 4.940 | 4,491 |
| 2025-05-23 | 5.050 | 5.100 | 4.900 | 5.000 | 5.000 | 4,643 |
| 2025-05-22 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 2,135 |
| 2025-05-21 | 5.150 | 5.300 | 4.980 | 5.150 | 5.150 | 8,593 |
| 2025-05-20 | 5.100 | 5.350 | 5.100 | 5.250 | 5.250 | 14,928 |
| 2025-05-19 | 4.740 | 4.980 | 4.740 | 4.960 | 4.960 | 16,642 |
| 2025-05-16 | 4.580 | 4.760 | 4.560 | 4.660 | 4.660 | 2,055 |
| 2025-05-15 | 4.600 | 4.680 | 4.560 | 4.680 | 4.680 | 513 |
| 2025-05-14 | 4.700 | 4.700 | 4.600 | 4.660 | 4.660 | 3,455 |
| 2025-05-13 | 4.780 | 4.780 | 4.680 | 4.680 | 4.680 | 530 |
| 2025-05-12 | 4.600 | 4.700 | 4.500 | 4.640 | 4.640 | 10,112 |
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.