Martifer SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.340	2.340	2.300	2.300	2.300	2
2026-07-16	2.330	2.340	2.290	2.290	2.290	153
2026-07-15	2.360	2.360	2.340	2.340	2.340	2
2026-07-14	2.360	2.360	2.351	2.351	2.351	9
2026-07-13	2.330	2.330	2.330	2.330	2.330	25
2026-07-10	2.330	2.330	2.330	2.330	2.330	2
2026-07-09	2.290	2.330	2.290	2.330	2.330	6
2026-07-08	2.330	2.330	2.330	2.330	2.330	0
2026-07-07	2.290	2.340	2.290	2.330	2.330	22
2026-07-06	2.350	2.350	2.320	2.340	2.340	228
2026-07-03	2.340	2.340	2.340	2.340	2.340	2
2026-07-02	2.380	2.380	2.350	2.350	2.350	326
2026-07-01	2.390	2.390	2.320	2.320	2.320	609
2026-06-30	2.400	2.400	2.400	2.400	2.400	4
2026-06-29	2.330	2.410	2.320	2.320	2.320	32
2026-06-26	2.440	2.440	2.320	2.400	2.400	23
2026-06-25	2.400	2.400	2.310	2.390	2.390	127
2026-06-24	2.410	2.410	2.410	2.410	2.410	7
2026-06-23	2.430	2.430	2.410	2.410	2.410	10
2026-06-22	2.450	2.450	2.400	2.400	2.307	432
2026-06-19	2.390	2.390	2.360	2.370	2.278	629
2026-06-18	2.380	2.380	2.355	2.355	2.264	38
2026-06-17	2.390	2.400	2.390	2.400	2.307	92
2026-06-16	2.340	2.360	2.300	2.360	2.269	68
2026-06-15	2.400	2.400	2.340	2.340	2.249	551
2026-06-12	2.380	2.380	2.340	2.360	2.269	41
2026-06-11	2.460	2.460	2.450	2.450	2.355	33
2026-06-10	2.370	2.460	2.370	2.460	2.365	2,243
2026-06-09	2.460	2.460	2.370	2.450	2.355	95
2026-06-08	2.330	2.440	2.330	2.390	2.297	2,143
2026-06-05	2.350	2.360	2.310	2.360	2.269	564
2026-06-04	2.330	2.330	2.315	2.330	2.240	348
2026-06-03	2.340	2.340	2.290	2.290	2.201	984
2026-06-02	2.330	2.340	2.300	2.320	2.230	105
2026-06-01	2.310	2.330	2.310	2.320	2.230	79
2026-05-29	2.310	2.330	2.310	2.330	2.240	32
2026-05-28	2.330	2.330	2.295	2.310	2.221	7,220
2026-05-27	2.330	2.330	2.300	2.300	2.211	907
2026-05-26	2.330	2.330	2.330	2.330	2.240	132
2026-05-22	2.320	2.330	2.310	2.330	2.240	1,730
2026-05-21	2.310	2.310	2.260	2.280	2.192	7,175
2026-05-20	2.300	2.300	2.300	2.300	2.211	23
2026-05-19	2.290	2.290	2.280	2.280	2.192	23
2026-05-18	2.320	2.350	2.210	2.300	2.211	8,073
2026-05-15	2.520	2.520	2.500	2.500	2.403	5
2026-05-14	2.500	2.500	2.500	2.500	2.403	572
2026-05-13	2.540	2.540	2.430	2.430	2.336	4
2026-05-12	2.550	2.550	2.460	2.500	2.403	3
2026-05-11	2.490	2.540	2.430	2.540	2.442	93
2026-05-08	2.500	2.500	2.430	2.460	2.365	25
2026-05-07	2.495	2.500	2.495	2.500	2.403	304
2026-05-06	2.500	2.500	2.500	2.500	2.403	30
2026-05-05	2.540	2.540	2.530	2.530	2.432	28
2026-04-30	2.510	2.510	2.420	2.430	2.336	14
2026-04-29	2.500	2.500	2.430	2.500	2.403	67
2026-04-28	2.480	2.510	2.420	2.500	2.403	22
2026-04-27	2.460	2.510	2.460	2.490	2.394	23
2026-04-23	2.490	2.490	2.490	2.490	2.394	7
2026-04-17	2.490	2.490	2.490	2.490	2.394	2
2026-04-16	2.480	2.500	2.480	2.500	2.403	7

← NewerPage 2 of 6 · 315 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0930 EUR
2025-06-23	0.1200 EUR

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