Mediterra S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.480	1.480	1.480	1.480	1.374	0
2023-11-15	1.480	1.480	1.480	1.480	1.374	20
2023-11-14	1.480	1.480	1.480	1.480	1.374	0
2023-11-13	1.480	1.480	1.480	1.480	1.374	0
2023-11-10	1.480	1.480	1.480	1.480	1.374	0
2023-11-09	1.480	1.480	1.480	1.480	1.374	0
2023-11-08	1.480	1.480	1.480	1.480	1.374	0
2023-11-07	1.480	1.480	1.480	1.480	1.374	0
2023-11-06	1.470	1.480	1.470	1.480	1.374	400
2023-11-03	1.470	1.470	1.470	1.470	1.364	0
2023-11-02	1.470	1.470	1.470	1.470	1.364	0
2023-11-01	1.470	1.470	1.470	1.470	1.364	0
2023-10-31	1.470	1.470	1.470	1.470	1.364	0
2023-10-30	1.470	1.470	1.470	1.470	1.364	0
2023-10-27	1.470	1.470	1.470	1.470	1.364	0
2023-10-26	1.470	1.470	1.470	1.470	1.364	0
2023-10-25	1.470	1.470	1.470	1.470	1.364	0
2023-10-24	1.470	1.470	1.470	1.470	1.364	0
2023-10-23	1.470	1.470	1.470	1.470	1.364	0
2023-10-20	1.470	1.470	1.470	1.470	1.364	0
2023-10-19	1.470	1.470	1.470	1.470	1.364	0
2023-10-18	1.470	1.470	1.470	1.470	1.364	0
2023-10-17	1.470	1.470	1.470	1.470	1.364	0
2023-10-16	1.470	1.470	1.470	1.470	1.364	0
2023-10-13	1.470	1.470	1.470	1.470	1.364	0
2023-10-12	1.470	1.470	1.470	1.470	1.364	0
2023-10-11	1.470	1.470	1.470	1.470	1.364	0
2023-10-10	1.470	1.470	1.470	1.470	1.364	0
2023-10-09	1.470	1.470	1.470	1.470	1.364	0
2023-10-06	1.470	1.470	1.470	1.470	1.364	0
2023-10-05	1.470	1.470	1.470	1.470	1.364	0
2023-10-04	1.470	1.470	1.470	1.470	1.364	0
2023-10-03	1.470	1.470	1.470	1.470	1.364	0
2023-10-02	1.470	1.470	1.470	1.470	1.364	0
2023-09-29	1.470	1.470	1.470	1.470	1.364	0
2023-09-28	1.470	1.470	1.470	1.470	1.364	0
2023-09-27	1.470	1.470	1.470	1.470	1.364	0
2023-09-26	1.470	1.470	1.470	1.470	1.364	0
2023-09-25	1.470	1.470	1.470	1.470	1.364	0
2023-09-22	1.470	1.470	1.470	1.470	1.364	0
2023-09-21	1.470	1.470	1.470	1.470	1.364	0
2023-09-20	1.470	1.470	1.470	1.470	1.364	0
2023-09-19	1.470	1.470	1.470	1.470	1.364	0
2023-09-18	1.470	1.470	1.470	1.470	1.364	0
2023-09-15	1.470	1.470	1.470	1.470	1.364	0
2023-09-14	1.470	1.470	1.470	1.470	1.364	0
2023-09-13	1.470	1.470	1.470	1.470	1.364	0
2023-09-12	1.470	1.470	1.470	1.470	1.364	0
2023-09-11	1.470	1.470	1.470	1.470	1.364	0
2023-09-08	1.470	1.470	1.470	1.470	1.364	0
2023-09-07	1.470	1.470	1.470	1.470	1.364	0
2023-09-06	1.470	1.470	1.470	1.470	1.364	0
2023-09-05	1.460	1.470	1.460	1.470	1.364	2,000
2023-09-04	1.440	1.460	1.440	1.460	1.355	150
2023-09-01	1.400	1.400	1.400	1.400	1.299	0
2023-08-31	1.400	1.400	1.400	1.400	1.299	0
2023-08-30	1.400	1.400	1.400	1.400	1.299	0
2023-08-29	1.400	1.400	1.400	1.400	1.299	0
2023-08-28	1.400	1.400	1.400	1.400	1.299	0
2023-08-25	1.400	1.400	1.400	1.400	1.299	0

← NewerPage 13 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-06	0.0548 EUR
2024-08-26	0.0499 EUR
2023-07-03	0.0387 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.