Mediterra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.417 | 200 |
| 2025-05-06 | 1.470 | 1.470 | 1.470 | 1.470 | 1.417 | 80 |
| 2025-05-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.417 | 0 |
| 2025-05-02 | 1.470 | 1.480 | 1.470 | 1.470 | 1.417 | 250 |
| 2025-04-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.417 | 0 |
| 2025-04-29 | 1.470 | 1.470 | 1.470 | 1.470 | 1.417 | 0 |
| 2025-04-28 | 1.470 | 1.470 | 1.470 | 1.470 | 1.417 | 0 |
| 2025-04-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.417 | 0 |
| 2025-04-24 | 1.470 | 1.470 | 1.470 | 1.470 | 1.417 | 0 |
| 2025-04-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.417 | 0 |
| 2025-04-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.417 | 0 |
| 2025-04-17 | 1.450 | 1.480 | 1.450 | 1.470 | 1.417 | 565 |
| 2025-04-16 | 1.360 | 1.360 | 1.360 | 1.360 | 1.311 | 0 |
| 2025-04-15 | 1.360 | 1.360 | 1.360 | 1.360 | 1.311 | 0 |
| 2025-04-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.311 | 0 |
| 2025-04-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.311 | 0 |
| 2025-04-10 | 1.420 | 1.420 | 1.360 | 1.360 | 1.311 | 201 |
| 2025-04-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.311 | 0 |
| 2025-04-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.311 | 520 |
| 2025-04-07 | 1.360 | 1.420 | 1.360 | 1.420 | 1.369 | 200 |
| 2025-04-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-04-03 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-04-02 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-04-01 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-31 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-13 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-12 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-06 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-03-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-02-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-02-27 | 1.540 | 1.540 | 1.420 | 1.420 | 1.369 | 200 |
| 2025-02-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-02-25 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-02-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-02-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-02-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-02-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-02-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-02-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.369 | 0 |
| 2025-02-14 | 1.400 | 1.470 | 1.400 | 1.420 | 1.369 | 1,359 |
| 2025-02-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.301 | 0 |
| 2025-02-12 | 1.320 | 1.350 | 1.320 | 1.350 | 1.301 | 404 |
| 2025-02-11 | 1.360 | 1.360 | 1.350 | 1.350 | 1.301 | 200 |
| 2025-02-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.301 | 0 |
| 2025-02-07 | 1.300 | 1.350 | 1.300 | 1.350 | 1.301 | 1,360 |
| 2025-02-06 | 1.280 | 1.350 | 1.250 | 1.270 | 1.224 | 2,216 |
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.