Masterflex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 14.400 | 14.500 | 14.300 | 14.400 | 14.096 | 5,627 |
| 2026-05-07 | 14.300 | 14.500 | 14.300 | 14.500 | 14.194 | 253 |
| 2026-05-06 | 14.200 | 14.650 | 14.200 | 14.650 | 14.341 | 2,297 |
| 2026-05-05 | 14.000 | 14.400 | 13.900 | 14.400 | 14.096 | 2,821 |
| 2026-05-04 | 13.900 | 14.100 | 13.900 | 13.900 | 13.606 | 3,570 |
| 2026-04-30 | 14.050 | 14.100 | 13.900 | 13.900 | 13.606 | 503 |
| 2026-04-29 | 13.900 | 14.100 | 13.900 | 14.100 | 13.802 | 2,073 |
| 2026-04-28 | 13.900 | 14.000 | 13.900 | 14.000 | 13.704 | 69 |
| 2026-04-27 | 14.050 | 14.100 | 13.850 | 14.100 | 13.802 | 45 |
| 2026-04-24 | 13.800 | 14.000 | 13.800 | 14.000 | 13.704 | 298 |
← NewerPage 3 of 3 · 130 trading days
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.