Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	9.680	9.680	9.280	9.440	9.026	1,149
2024-08-05	10.350	10.550	9.220	9.580	9.159	28,869
2024-08-02	10.550	10.550	10.300	10.500	10.039	20,523
2024-08-01	10.550	10.700	10.550	10.550	10.087	7,870
2024-07-31	10.800	10.800	10.700	10.700	10.230	52
2024-07-30	10.550	10.800	10.550	10.750	10.278	4,003
2024-07-29	10.600	10.700	10.550	10.700	10.230	3,600
2024-07-25	10.600	10.800	10.550	10.700	10.230	5,013
2024-07-24	10.600	10.800	10.600	10.800	10.326	2,151
2024-07-23	10.600	10.700	10.600	10.700	10.230	1,022
2024-07-22	10.600	10.700	10.600	10.700	10.230	2,000
2024-07-19	10.600	10.700	10.600	10.700	10.230	12,560
2024-07-18	10.750	10.750	10.600	10.600	10.135	1,374
2024-07-17	10.600	10.700	10.600	10.700	10.230	2,433
2024-07-16	10.600	10.650	10.600	10.650	10.182	1,308
2024-07-15	10.600	10.700	10.600	10.650	10.182	395
2024-07-12	10.800	10.800	10.500	10.600	10.135	8,031
2024-07-11	10.700	10.750	10.700	10.750	10.278	7,129
2024-07-10	10.900	10.900	10.700	10.700	10.230	3,267
2024-07-09	11.150	11.150	10.750	10.750	10.278	4,809
2024-07-08	11.050	11.050	10.900	11.050	10.565	31
2024-07-05	11.000	11.050	11.000	11.050	10.326	1,048
2024-07-04	11.000	11.100	11.000	11.100	10.373	274
2024-07-03	11.000	11.100	11.000	11.100	10.373	1,289
2024-07-02	11.000	11.200	11.000	11.100	10.373	845
2024-07-01	11.100	11.350	10.950	11.000	10.279	2,679
2024-06-28	10.900	11.200	10.900	11.050	10.326	2,062
2024-06-27	10.900	11.150	10.900	11.150	10.419	300
2024-06-26	11.250	11.250	11.000	11.000	10.279	2,536
2024-06-25	10.950	10.950	10.800	10.950	10.232	10,047
2024-06-24	11.050	11.100	11.000	11.000	10.279	2,500
2024-06-21	11.000	11.000	11.000	11.000	10.279	2,813
2024-06-20	11.050	11.050	11.000	11.000	10.279	2,170
2024-06-19	11.100	11.350	11.100	11.300	10.559	748
2024-06-18	11.000	11.200	11.000	11.000	10.279	1,523
2024-06-17	11.100	11.100	11.000	11.050	10.326	1,000
2024-06-14	11.150	11.200	11.100	11.100	10.373	506
2024-06-13	11.100	11.900	11.100	11.500	10.746	7,883
2024-06-12	11.100	11.150	11.000	11.000	10.045	4,734
2024-06-11	11.000	11.100	11.000	11.000	10.045	7,198
2024-06-10	11.000	11.050	11.000	11.050	10.091	6,892
2024-06-07	11.000	11.000	10.950	11.000	10.045	2,004
2024-06-06	10.750	10.800	10.750	10.800	9.863	3,266
2024-06-05	10.800	10.800	10.700	10.700	9.772	18
2024-06-04	10.500	10.950	10.500	10.800	9.863	8,788
2024-06-03	10.500	10.600	10.500	10.550	9.635	900
2024-05-31	10.600	10.600	10.500	10.500	9.589	1,442
2024-05-30	10.800	10.800	10.550	10.550	9.635	3,076
2024-05-29	10.550	10.650	10.550	10.650	9.726	2,830
2024-05-28	10.550	10.750	10.550	10.700	9.772	919
2024-05-27	10.550	10.700	10.550	10.700	9.772	619
2024-05-24	10.600	10.850	10.550	10.550	9.635	4,413
2024-05-22	10.600	10.750	10.600	10.750	9.817	1,307
2024-05-21	10.800	10.800	10.750	10.750	9.817	3
2024-05-20	10.550	10.850	10.550	10.800	9.863	3,705
2024-05-17	10.400	10.550	10.400	10.550	9.635	8,545
2024-05-15	10.150	10.300	10.150	10.250	9.361	431
2024-05-14	10.400	10.650	10.100	10.100	9.224	3,682
2024-05-13	10.300	10.500	10.300	10.500	9.589	987
2024-05-10	10.150	10.200	10.150	10.200	9.315	250

← NewerPage 10 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3000 EUR
2025-06-13	0.2700 EUR
2024-07-08	0.2500 EUR
2024-06-13	0.2500 EUR
2023-06-08	0.2000 EUR
2022-06-15	0.1200 EUR
2021-05-20	0.0800 EUR
2020-06-24	0.0700 EUR
2019-05-29	0.0700 EUR

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