Mevaco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 2 |
| 2024-11-07 | 3.690 | 3.850 | 3.690 | 3.800 | 3.800 | 1,100 |
| 2024-11-06 | 3.770 | 3.840 | 3.770 | 3.810 | 3.810 | 320 |
| 2024-11-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-11-04 | 3.590 | 3.800 | 3.550 | 3.620 | 3.620 | 711 |
| 2024-11-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-10-31 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 2,200 |
| 2024-10-30 | 3.600 | 3.700 | 3.590 | 3.610 | 3.610 | 1,118 |
| 2024-10-29 | 3.630 | 3.630 | 3.610 | 3.610 | 3.610 | 1,150 |
| 2024-10-25 | 3.680 | 3.680 | 3.620 | 3.630 | 3.630 | 805 |
| 2024-10-24 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 1,699 |
| 2024-10-23 | 3.840 | 3.840 | 3.670 | 3.680 | 3.680 | 11 |
| 2024-10-22 | 3.700 | 3.700 | 3.660 | 3.680 | 3.680 | 1,986 |
| 2024-10-21 | 3.720 | 3.780 | 3.700 | 3.780 | 3.780 | 10 |
| 2024-10-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-10-17 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 320 |
| 2024-10-16 | 3.670 | 3.800 | 3.650 | 3.650 | 3.650 | 184 |
| 2024-10-15 | 3.720 | 3.820 | 3.640 | 3.650 | 3.650 | 3,728 |
| 2024-10-14 | 3.800 | 3.800 | 3.710 | 3.800 | 3.800 | 5 |
| 2024-10-11 | 3.720 | 3.720 | 3.710 | 3.710 | 3.710 | 270 |
| 2024-10-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,200 |
| 2024-10-09 | 3.820 | 3.860 | 3.820 | 3.830 | 3.830 | 20 |
| 2024-10-08 | 3.830 | 3.860 | 3.750 | 3.830 | 3.830 | 212 |
| 2024-10-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-10-04 | 3.730 | 3.860 | 3.720 | 3.860 | 3.860 | 1,115 |
| 2024-10-03 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-10-02 | 3.720 | 3.830 | 3.710 | 3.830 | 3.830 | 720 |
| 2024-10-01 | 3.730 | 3.880 | 3.720 | 3.880 | 3.880 | 1,150 |
| 2024-09-30 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 1,190 |
| 2024-09-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-09-26 | 3.750 | 3.910 | 3.750 | 3.900 | 3.900 | 565 |
| 2024-09-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5 |
| 2024-09-24 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 160 |
| 2024-09-23 | 3.750 | 3.890 | 3.750 | 3.890 | 3.890 | 530 |
| 2024-09-20 | 3.760 | 3.760 | 3.750 | 3.750 | 3.750 | 2,257 |
| 2024-09-19 | 3.830 | 3.830 | 3.760 | 3.770 | 3.770 | 925 |
| 2024-09-18 | 3.800 | 3.870 | 3.760 | 3.860 | 3.860 | 615 |
| 2024-09-17 | 3.870 | 3.890 | 3.870 | 3.890 | 3.890 | 529 |
| 2024-09-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 129 |
| 2024-09-13 | 3.760 | 3.870 | 3.760 | 3.870 | 3.870 | 630 |
| 2024-09-12 | 3.800 | 3.900 | 3.800 | 3.880 | 3.880 | 510 |
| 2024-09-11 | 3.890 | 3.890 | 3.800 | 3.860 | 3.860 | 1,499 |
| 2024-09-10 | 3.890 | 3.900 | 3.820 | 3.900 | 3.900 | 332 |
| 2024-09-09 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 80 |
| 2024-09-06 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-09-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-09-04 | 3.760 | 3.920 | 3.760 | 3.920 | 3.920 | 595 |
| 2024-09-03 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 1,100 |
| 2024-09-02 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-08-30 | 3.750 | 3.850 | 3.750 | 3.850 | 3.850 | 334 |
| 2024-08-29 | 3.750 | 3.850 | 3.740 | 3.850 | 3.850 | 1,035 |
| 2024-08-28 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2024-08-27 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 10 |
| 2024-08-26 | 3.800 | 3.800 | 3.770 | 3.790 | 3.790 | 800 |
| 2024-08-23 | 3.930 | 3.930 | 3.760 | 3.760 | 3.760 | 6,845 |
| 2024-08-22 | 3.840 | 3.940 | 3.830 | 3.940 | 3.940 | 772 |
| 2024-08-21 | 3.950 | 3.960 | 3.950 | 3.950 | 3.950 | 300 |
| 2024-08-20 | 3.850 | 3.950 | 3.800 | 3.950 | 3.950 | 910 |
| 2024-08-19 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-08-16 | 3.830 | 3.990 | 3.830 | 3.990 | 3.990 | 130 |
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.