Mevaco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.790 | 3.830 | 3.790 | 3.830 | 3.830 | 311 |
| 2025-02-06 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-02-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 10 |
| 2025-02-04 | 3.710 | 3.720 | 3.710 | 3.720 | 3.720 | 1,863 |
| 2025-02-03 | 3.720 | 3.850 | 3.720 | 3.850 | 3.850 | 1,209 |
| 2025-01-31 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-01-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-01-29 | 3.680 | 3.850 | 3.680 | 3.850 | 3.850 | 1,249 |
| 2025-01-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-01-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 25 |
| 2025-01-24 | 3.750 | 3.830 | 3.740 | 3.830 | 3.830 | 610 |
| 2025-01-23 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2025-01-22 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 10 |
| 2025-01-21 | 3.760 | 3.830 | 3.750 | 3.760 | 3.760 | 1,874 |
| 2025-01-20 | 3.880 | 3.880 | 3.780 | 3.880 | 3.880 | 320 |
| 2025-01-17 | 3.800 | 3.890 | 3.800 | 3.890 | 3.890 | 1,067 |
| 2025-01-16 | 3.790 | 3.850 | 3.790 | 3.850 | 3.850 | 216 |
| 2025-01-15 | 3.790 | 3.880 | 3.770 | 3.880 | 3.880 | 1,692 |
| 2025-01-14 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 7 |
| 2025-01-13 | 3.850 | 3.900 | 3.800 | 3.890 | 3.890 | 90 |
| 2025-01-10 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 311 |
| 2025-01-09 | 3.900 | 3.900 | 3.790 | 3.800 | 3.800 | 1,263 |
| 2025-01-08 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 1,809 |
| 2025-01-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 400 |
| 2025-01-03 | 3.900 | 3.940 | 3.900 | 3.900 | 3.900 | 175 |
| 2025-01-02 | 3.970 | 3.970 | 3.940 | 3.970 | 3.970 | 5 |
| 2024-12-31 | 3.930 | 3.940 | 3.930 | 3.930 | 3.930 | 100 |
| 2024-12-30 | 3.990 | 3.990 | 3.850 | 3.940 | 3.940 | 1,830 |
| 2024-12-27 | 3.990 | 4.080 | 3.900 | 3.990 | 3.990 | 1,594 |
| 2024-12-23 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-12-20 | 3.920 | 3.990 | 3.920 | 3.990 | 3.990 | 2,523 |
| 2024-12-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,519 |
| 2024-12-18 | 3.800 | 3.900 | 3.800 | 3.880 | 3.880 | 2,925 |
| 2024-12-17 | 3.750 | 3.840 | 3.640 | 3.840 | 3.840 | 3,088 |
| 2024-12-16 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 903 |
| 2024-12-13 | 3.690 | 3.700 | 3.500 | 3.690 | 3.690 | 1,260 |
| 2024-12-12 | 3.490 | 3.600 | 3.480 | 3.580 | 3.580 | 526 |
| 2024-12-11 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 1,362 |
| 2024-12-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-12-09 | 3.610 | 3.610 | 3.540 | 3.550 | 3.550 | 132 |
| 2024-12-06 | 3.560 | 3.600 | 3.550 | 3.550 | 3.550 | 640 |
| 2024-12-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,200 |
| 2024-12-04 | 3.660 | 3.700 | 3.640 | 3.660 | 3.660 | 1,154 |
| 2024-12-03 | 3.520 | 3.570 | 3.400 | 3.500 | 3.500 | 10,697 |
| 2024-12-02 | 3.660 | 3.660 | 3.560 | 3.560 | 3.560 | 168 |
| 2024-11-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-11-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-11-27 | 3.660 | 3.660 | 3.560 | 3.560 | 3.560 | 1,074 |
| 2024-11-26 | 3.680 | 3.700 | 3.560 | 3.700 | 3.700 | 20 |
| 2024-11-25 | 3.600 | 3.700 | 3.550 | 3.560 | 3.560 | 1,117 |
| 2024-11-22 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-11-21 | 3.580 | 3.680 | 3.580 | 3.620 | 3.620 | 198 |
| 2024-11-20 | 3.750 | 3.750 | 3.620 | 3.620 | 3.620 | 6,989 |
| 2024-11-19 | 3.800 | 3.810 | 3.700 | 3.700 | 3.700 | 6,800 |
| 2024-11-18 | 3.820 | 3.870 | 3.820 | 3.820 | 3.820 | 1,799 |
| 2024-11-15 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 446 |
| 2024-11-14 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-11-13 | 3.780 | 3.790 | 3.780 | 3.790 | 3.790 | 770 |
| 2024-11-12 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 962 |
| 2024-11-11 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 600 |
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.