Martifer SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.500	2.500	2.500	2.500	2.403	4,412
2025-10-17	2.340	2.340	2.340	2.340	2.249	20
2025-10-16	2.325	2.325	2.325	2.325	2.235	53
2025-10-14	2.340	2.340	2.330	2.340	2.249	195
2025-10-13	2.275	2.350	2.275	2.340	2.249	233
2025-10-09	2.380	2.380	2.355	2.360	2.269	230
2025-10-08	2.300	2.370	2.300	2.370	2.278	102
2025-10-07	2.350	2.360	2.340	2.340	2.249	54
2025-10-03	2.300	2.300	2.290	2.290	2.201	125
2025-10-02	2.310	2.310	2.310	2.310	2.221	375
2025-10-01	2.270	2.300	2.270	2.300	2.211	386
2025-09-30	2.290	2.290	2.290	2.290	2.201	65
2025-09-29	2.280	2.340	2.280	2.340	2.249	1,490
2025-09-26	2.340	2.340	2.230	2.230	2.144	2,091
2025-09-25	2.360	2.360	2.340	2.340	2.249	1,010
2025-09-24	2.350	2.350	2.350	2.350	2.259	42
2025-09-23	2.330	2.365	2.330	2.365	2.273	1,237
2025-09-22	2.390	2.400	2.355	2.355	2.264	1,048
2025-09-19	2.400	2.400	2.380	2.390	2.297	64,051
2025-09-18	2.370	2.400	2.370	2.400	2.307	2,758
2025-09-16	2.360	2.360	2.360	2.360	2.269	30
2025-09-15	2.335	2.360	2.330	2.330	2.240	121
2025-09-12	2.390	2.390	2.360	2.360	2.269	46
2025-09-11	2.350	2.380	2.350	2.380	2.288	45
2025-09-10	2.350	2.350	2.350	2.350	2.259	12
2025-09-09	2.340	2.360	2.320	2.320	2.230	1,779
2025-09-08	2.340	2.340	2.340	2.340	2.249	21
2025-09-05	2.330	2.390	2.330	2.370	2.278	60
2025-09-04	2.310	2.330	2.310	2.330	2.240	13
2025-09-03	2.350	2.350	2.310	2.340	2.249	377
2025-09-02	2.320	2.330	2.320	2.330	2.240	597
2025-09-01	2.400	2.440	2.400	2.430	2.336	20,912
2025-08-29	2.310	2.310	2.310	2.310	2.221	220
2025-08-22	2.500	2.610	2.500	2.610	2.509	4,219
2025-08-21	2.430	2.430	2.410	2.410	2.317	23
2025-08-14	2.200	2.320	2.200	2.320	2.230	12,243
2025-08-11	2.170	2.200	2.160	2.200	2.115	31
2025-08-08	2.230	2.270	2.230	2.270	2.182	7,146
2025-08-07	2.160	2.180	2.110	2.140	2.057	2,991
2025-08-06	2.310	2.340	2.280	2.320	2.230	7,806
2025-08-05	2.470	2.740	2.470	2.700	2.595	11,403
2025-08-04	2.220	2.220	2.220	2.220	2.134	1,600
2025-07-14	2.120	2.120	2.120	2.120	2.038	188
2025-07-09	2.125	2.125	2.125	2.125	2.043	1,023
2025-07-07	2.095	2.095	2.095	2.095	2.014	9
2025-07-04	2.140	2.140	2.140	2.140	2.057	44
2025-07-01	2.120	2.120	2.120	2.120	2.038	10,000
2025-06-30	2.110	2.110	2.110	2.110	2.028	16,500
2025-06-19	2.190	2.190	2.190	2.190	1.985	580
2025-06-17	2.200	2.210	2.200	2.200	1.995	1,032
2025-06-13	2.050	2.130	2.050	2.130	1.931	33
2025-06-10	2.120	2.120	2.100	2.100	1.904	69
2025-06-09	2.100	2.100	2.070	2.070	1.877	25
2025-06-06	2.130	2.130	2.130	2.130	1.931	2,039
2025-06-04	2.150	2.160	2.150	2.160	1.958	86
2025-05-30	2.140	2.140	2.110	2.110	1.913	120
2025-05-29	2.100	2.100	2.100	2.100	1.904	135
2025-05-28	2.070	2.070	2.070	2.070	1.877	49
2025-05-27	2.030	2.070	2.030	2.070	1.877	847
2025-05-22	2.070	2.070	2.030	2.060	1.868	9,568

← NewerPage 4 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.