Martifer SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	2.480	2.480	2.480	2.480	2.384	14
2026-03-18	2.500	2.500	2.500	2.500	2.403	20
2026-03-17	2.450	2.450	2.450	2.450	2.355	100
2026-03-13	2.490	2.490	2.420	2.470	2.374	45
2026-03-11	2.490	2.490	2.490	2.490	2.394	30
2026-03-10	2.480	2.480	2.480	2.480	2.384	2,931
2026-03-09	2.450	2.450	2.450	2.450	2.355	10
2026-03-05	2.440	2.440	2.440	2.440	2.346	12
2026-03-04	2.440	2.440	2.440	2.440	2.346	14
2026-02-26	2.470	2.470	2.440	2.440	2.346	11
2026-02-24	2.410	2.410	2.410	2.410	2.317	269
2026-02-23	2.510	2.510	2.510	2.510	2.413	83
2026-02-20	2.500	2.500	2.485	2.500	2.403	106
2026-02-18	2.495	2.500	2.495	2.500	2.403	58
2026-02-16	2.500	2.500	2.500	2.500	2.403	39
2026-01-30	2.460	2.460	2.460	2.460	2.365	9
2026-01-27	2.470	2.470	2.470	2.470	2.374	19
2026-01-26	2.510	2.510	2.510	2.510	2.413	7
2026-01-23	2.520	2.520	2.480	2.480	2.384	227
2026-01-22	2.540	2.540	2.540	2.540	2.442	50
2026-01-21	2.530	2.530	2.530	2.530	2.432	2
2026-01-20	2.530	2.530	2.440	2.440	2.346	432
2026-01-16	2.500	2.500	2.500	2.500	2.403	559
2026-01-12	2.430	2.430	2.430	2.430	2.336	4
2026-01-09	2.470	2.470	2.470	2.470	2.374	20
2026-01-08	2.460	2.460	2.460	2.460	2.365	30
2026-01-07	2.480	2.480	2.480	2.480	2.384	401
2026-01-06	2.480	2.480	2.480	2.480	2.384	11
2026-01-05	2.540	2.540	2.520	2.520	2.422	82
2026-01-02	2.540	2.540	2.500	2.500	2.403	45
2025-12-31	2.440	2.550	2.440	2.550	2.451	8
2025-12-30	2.470	2.530	2.470	2.515	2.418	85
2025-12-29	2.530	2.530	2.530	2.530	2.432	1,258
2025-12-23	2.420	2.440	2.400	2.400	2.307	868
2025-12-19	2.440	2.440	2.440	2.440	2.346	37
2025-12-04	2.510	2.510	2.510	2.510	2.413	9
2025-12-03	2.500	2.500	2.500	2.500	2.403	264
2025-12-02	2.520	2.520	2.500	2.500	2.403	75
2025-12-01	2.480	2.520	2.430	2.430	2.336	1,126
2025-11-27	2.430	2.430	2.430	2.430	2.336	5
2025-11-26	2.430	2.430	2.420	2.420	2.326	828
2025-11-25	2.380	2.380	2.380	2.380	2.288	4
2025-11-21	2.400	2.400	2.400	2.400	2.307	208
2025-11-19	2.400	2.400	2.400	2.400	2.307	15
2025-11-18	2.460	2.460	2.430	2.430	2.336	1,050
2025-11-17	2.400	2.400	2.400	2.400	2.307	316
2025-11-14	2.440	2.490	2.440	2.490	2.394	80
2025-11-11	2.445	2.445	2.430	2.430	2.336	93
2025-11-10	2.465	2.465	2.465	2.465	2.370	40
2025-11-07	2.510	2.510	2.510	2.510	2.413	210
2025-11-05	2.510	2.510	2.510	2.510	2.413	305
2025-11-04	2.590	2.610	2.590	2.610	2.509	944
2025-11-03	2.560	2.580	2.560	2.580	2.480	672
2025-10-31	2.510	2.510	2.470	2.470	2.374	76
2025-10-30	2.610	2.610	2.590	2.600	2.499	142
2025-10-29	2.620	2.620	2.620	2.620	2.519	25
2025-10-28	2.480	2.580	2.480	2.570	2.470	1,525
2025-10-27	2.550	2.550	2.550	2.550	2.451	344
2025-10-24	2.500	2.525	2.500	2.525	2.427	19
2025-10-23	2.500	2.600	2.480	2.600	2.499	13,441

← NewerPage 3 of 3 · 180 trading days

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.