Mevaco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.700 | 5.700 | 5.540 | 5.680 | 5.680 | 1,182 |
| 2026-10-21 | 5.720 | 5.720 | 5.600 | 5.640 | 5.640 | 491 |
| 2026-10-20 | 5.680 | 5.720 | 5.600 | 5.600 | 5.600 | 3,060 |
| 2026-10-19 | 5.700 | 5.820 | 5.660 | 5.700 | 5.700 | 5,028 |
| 2026-10-16 | 5.900 | 5.960 | 5.740 | 5.740 | 5.740 | 6,033 |
| 2026-10-15 | 5.920 | 6.000 | 5.920 | 5.920 | 5.920 | 778 |
| 2026-10-14 | 6.140 | 6.140 | 6.000 | 6.060 | 6.060 | 1,047 |
| 2026-10-13 | 6.120 | 6.120 | 5.940 | 6.080 | 6.080 | 775 |
| 2026-10-12 | 5.900 | 6.240 | 5.900 | 6.120 | 6.120 | 6,629 |
| 2026-10-09 | 5.900 | 6.040 | 5.900 | 5.920 | 5.920 | 951 |
| 2026-10-08 | 5.960 | 6.060 | 5.900 | 5.920 | 5.920 | 4,275 |
| 2026-10-07 | 6.060 | 6.100 | 6.000 | 6.020 | 6.020 | 657 |
| 2026-10-06 | 5.900 | 6.000 | 5.800 | 5.960 | 5.960 | 5,773 |
| 2026-10-05 | 5.820 | 5.980 | 5.820 | 5.960 | 5.960 | 2,940 |
| 2026-10-02 | 6.000 | 6.220 | 5.780 | 5.900 | 5.900 | 13,696 |
| 2026-10-01 | 6.160 | 6.160 | 5.960 | 6.000 | 6.000 | 18,283 |
| 2026-09-30 | 6.640 | 6.640 | 6.200 | 6.240 | 6.240 | 73,694 |
| 2026-09-29 | 7.700 | 7.800 | 7.500 | 7.700 | 7.700 | 10,575 |
| 2026-09-28 | 8.020 | 8.020 | 7.680 | 7.760 | 7.760 | 5,169 |
| 2026-09-25 | 7.880 | 7.900 | 7.880 | 7.900 | 7.900 | 111 |
| 2026-09-24 | 7.980 | 7.980 | 7.740 | 7.880 | 7.880 | 1,016 |
| 2026-09-23 | 7.920 | 7.920 | 7.780 | 7.880 | 7.880 | 271 |
| 2026-09-22 | 7.800 | 7.900 | 7.800 | 7.860 | 7.860 | 1,212 |
| 2026-09-21 | 7.820 | 7.920 | 7.820 | 7.900 | 7.900 | 1,915 |
| 2026-09-18 | 7.960 | 7.980 | 7.960 | 7.960 | 7.960 | 270 |
| 2026-09-17 | 7.880 | 7.940 | 7.880 | 7.920 | 7.920 | 1,550 |
| 2026-09-16 | 7.760 | 7.900 | 7.740 | 7.840 | 7.840 | 1,804 |
| 2026-09-15 | 7.600 | 7.760 | 7.600 | 7.760 | 7.760 | 2,062 |
| 2026-09-14 | 7.740 | 7.800 | 7.680 | 7.800 | 7.800 | 5,868 |
| 2026-09-11 | 7.840 | 7.900 | 7.840 | 7.860 | 7.860 | 2,056 |
| 2026-09-10 | 7.900 | 7.900 | 7.820 | 7.900 | 7.900 | 967 |
| 2026-09-09 | 7.880 | 7.900 | 7.860 | 7.900 | 7.900 | 1,170 |
| 2026-09-08 | 7.900 | 8.020 | 7.860 | 7.960 | 7.960 | 1,687 |
| 2026-09-07 | 7.900 | 8.060 | 7.860 | 8.000 | 8.000 | 687 |
| 2026-09-04 | 8.040 | 8.080 | 7.860 | 8.080 | 8.080 | 299 |
| 2026-09-03 | 8.180 | 8.200 | 8.000 | 8.140 | 8.140 | 2,250 |
| 2026-09-02 | 8.240 | 8.260 | 8.160 | 8.240 | 8.240 | 826 |
| 2026-09-01 | 7.900 | 8.140 | 7.840 | 8.140 | 8.140 | 7,130 |
| 2026-08-31 | 7.900 | 7.940 | 7.900 | 7.940 | 7.940 | 510 |
| 2026-08-28 | 7.980 | 8.000 | 7.840 | 7.980 | 7.980 | 3,236 |
| 2026-08-27 | 7.780 | 7.980 | 7.780 | 7.960 | 7.960 | 1,200 |
| 2026-08-26 | 7.780 | 7.900 | 7.780 | 7.900 | 7.900 | 1,345 |
| 2026-08-25 | 7.780 | 7.880 | 7.780 | 7.880 | 7.880 | 310 |
| 2026-08-24 | 7.800 | 8.000 | 7.800 | 7.900 | 7.900 | 241 |
| 2026-08-21 | 7.900 | 7.960 | 7.800 | 7.960 | 7.960 | 1,430 |
| 2026-08-20 | 7.900 | 7.980 | 7.780 | 7.980 | 7.980 | 662 |
| 2026-08-19 | 7.680 | 7.980 | 7.680 | 7.960 | 7.960 | 1,077 |
| 2026-08-18 | 7.860 | 8.000 | 7.860 | 8.000 | 8.000 | 240 |
| 2026-08-17 | 7.980 | 8.040 | 7.980 | 8.040 | 8.040 | 1,831 |
| 2026-08-14 | 7.860 | 7.980 | 7.860 | 7.980 | 7.980 | 25 |
| 2026-08-13 | 7.860 | 7.960 | 7.780 | 7.960 | 7.960 | 3,198 |
| 2026-08-12 | 7.800 | 7.860 | 7.780 | 7.860 | 7.860 | 1,735 |
| 2026-08-11 | 7.800 | 7.880 | 7.800 | 7.880 | 7.880 | 283 |
| 2026-08-10 | 8.000 | 8.000 | 7.780 | 7.920 | 7.920 | 422 |
| 2026-08-07 | 7.800 | 7.860 | 7.780 | 7.860 | 7.860 | 1,011 |
| 2026-08-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,173 |
| 2026-08-05 | 7.800 | 7.900 | 7.780 | 7.880 | 7.880 | 1,678 |
| 2026-08-04 | 7.800 | 7.980 | 7.800 | 7.960 | 7.960 | 968 |
| 2026-08-03 | 7.800 | 8.000 | 7.700 | 8.000 | 8.000 | 1,043 |
| 2026-07-31 | 8.000 | 8.060 | 7.820 | 7.820 | 7.820 | 809 |
Page 1 of 21 · 1,248 trading daysOlder →
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.