Mevaco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.660 | 4.660 | 4.500 | 4.580 | 4.580 | 969 |
| 2025-05-08 | 4.440 | 4.620 | 4.440 | 4.620 | 4.620 | 1,435 |
| 2025-05-07 | 4.640 | 4.640 | 4.340 | 4.640 | 4.640 | 1,480 |
| 2025-05-06 | 4.500 | 4.580 | 4.360 | 4.520 | 4.520 | 2,449 |
| 2025-05-05 | 4.660 | 4.660 | 4.560 | 4.580 | 4.580 | 179 |
| 2025-05-02 | 4.600 | 4.600 | 4.540 | 4.560 | 4.560 | 1,190 |
| 2025-04-30 | 4.420 | 4.520 | 4.300 | 4.480 | 4.480 | 6,152 |
| 2025-04-29 | 4.280 | 4.280 | 4.120 | 4.240 | 4.240 | 365 |
| 2025-04-28 | 4.300 | 4.380 | 4.200 | 4.200 | 4.200 | 810 |
| 2025-04-25 | 4.100 | 4.260 | 4.100 | 4.160 | 4.160 | 347 |
| 2025-04-24 | 4.020 | 4.100 | 4.020 | 4.060 | 4.060 | 253 |
| 2025-04-23 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 1,866 |
| 2025-04-22 | 4.260 | 4.260 | 3.900 | 4.040 | 4.040 | 1,164 |
| 2025-04-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-04-16 | 4.060 | 4.080 | 3.980 | 4.000 | 4.000 | 2,809 |
| 2025-04-15 | 4.120 | 4.140 | 4.120 | 4.140 | 4.140 | 290 |
| 2025-04-14 | 4.100 | 4.100 | 3.920 | 4.020 | 4.020 | 1,176 |
| 2025-04-11 | 3.940 | 4.000 | 3.880 | 3.880 | 3.880 | 5,024 |
| 2025-04-10 | 4.000 | 4.060 | 4.000 | 4.040 | 4.040 | 776 |
| 2025-04-09 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 2,170 |
| 2025-04-08 | 4.000 | 4.000 | 3.900 | 3.960 | 3.960 | 1,510 |
| 2025-04-07 | 3.980 | 4.000 | 3.900 | 3.940 | 3.940 | 7,720 |
| 2025-04-04 | 4.240 | 4.240 | 4.000 | 4.090 | 4.090 | 3,087 |
| 2025-04-03 | 4.050 | 4.300 | 4.050 | 4.210 | 4.210 | 2,336 |
| 2025-04-02 | 4.100 | 4.220 | 4.100 | 4.200 | 4.200 | 6,065 |
| 2025-04-01 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 640 |
| 2025-03-31 | 4.040 | 4.100 | 4.010 | 4.100 | 4.100 | 1,872 |
| 2025-03-28 | 4.080 | 4.090 | 4.040 | 4.040 | 4.040 | 1,860 |
| 2025-03-27 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 260 |
| 2025-03-26 | 4.130 | 4.130 | 4.030 | 4.100 | 4.100 | 9,557 |
| 2025-03-24 | 4.080 | 4.110 | 4.040 | 4.100 | 4.100 | 1,135 |
| 2025-03-21 | 4.000 | 4.070 | 4.000 | 4.070 | 4.070 | 365 |
| 2025-03-20 | 4.070 | 4.080 | 4.000 | 4.080 | 4.080 | 2,733 |
| 2025-03-19 | 4.050 | 4.060 | 4.000 | 4.060 | 4.060 | 1,320 |
| 2025-03-18 | 4.000 | 4.060 | 4.000 | 4.050 | 4.050 | 552 |
| 2025-03-17 | 4.000 | 4.050 | 4.000 | 4.030 | 4.030 | 1,200 |
| 2025-03-14 | 4.070 | 4.070 | 4.040 | 4.050 | 4.050 | 3,940 |
| 2025-03-13 | 3.930 | 4.080 | 3.930 | 4.060 | 4.060 | 1,445 |
| 2025-03-12 | 3.800 | 4.140 | 3.800 | 4.050 | 4.050 | 1,766 |
| 2025-03-11 | 4.080 | 4.160 | 4.080 | 4.100 | 4.100 | 1,300 |
| 2025-03-10 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 50 |
| 2025-03-07 | 4.000 | 4.090 | 4.000 | 4.080 | 4.080 | 660 |
| 2025-03-06 | 3.990 | 3.990 | 3.840 | 3.980 | 3.980 | 1,243 |
| 2025-03-05 | 3.800 | 4.050 | 3.760 | 3.820 | 3.820 | 840 |
| 2025-03-04 | 3.910 | 3.950 | 3.900 | 3.950 | 3.950 | 306 |
| 2025-02-28 | 3.890 | 3.900 | 3.800 | 3.900 | 3.900 | 450 |
| 2025-02-27 | 3.770 | 3.880 | 3.770 | 3.880 | 3.880 | 115 |
| 2025-02-26 | 3.800 | 3.950 | 3.790 | 3.920 | 3.920 | 287 |
| 2025-02-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-21 | 3.950 | 4.020 | 3.920 | 3.980 | 3.980 | 3,082 |
| 2025-02-20 | 3.830 | 3.960 | 3.800 | 3.920 | 3.920 | 2,731 |
| 2025-02-19 | 3.970 | 3.980 | 3.800 | 3.830 | 3.830 | 2,950 |
| 2025-02-18 | 3.890 | 3.970 | 3.890 | 3.960 | 3.960 | 980 |
| 2025-02-17 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 595 |
| 2025-02-14 | 3.760 | 3.850 | 3.760 | 3.850 | 3.850 | 40 |
| 2025-02-13 | 3.840 | 3.860 | 3.740 | 3.850 | 3.850 | 1,906 |
| 2025-02-12 | 3.830 | 3.850 | 3.780 | 3.850 | 3.850 | 595 |
| 2025-02-11 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 5 |
| 2025-02-10 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 400 |
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.