Martifer SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1.970 | 1.970 | 1.970 | 1.970 | 1.786 | 1,697 |
| 2025-05-19 | 1.890 | 1.890 | 1.890 | 1.890 | 1.713 | 268 |
| 2025-05-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.723 | 3,200 |
| 2025-05-12 | 1.860 | 1.860 | 1.860 | 1.860 | 1.686 | 12 |
| 2025-05-07 | 1.866 | 1.870 | 1.855 | 1.855 | 1.682 | 2,176 |
| 2025-04-30 | 1.965 | 1.965 | 1.930 | 1.965 | 1.781 | 196 |
| 2025-04-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.641 | 310 |
| 2025-04-22 | 1.785 | 1.785 | 1.785 | 1.785 | 1.618 | 1,335 |
| 2025-04-16 | 1.825 | 1.825 | 1.825 | 1.825 | 1.655 | 273 |
| 2025-04-10 | 1.800 | 1.800 | 1.796 | 1.796 | 1.628 | 1,000 |
| 2025-04-09 | 1.770 | 1.770 | 1.766 | 1.766 | 1.601 | 3,524 |
| 2025-04-08 | 1.770 | 1.770 | 1.770 | 1.770 | 1.605 | 3,126 |
| 2025-04-07 | 1.820 | 1.820 | 1.750 | 1.750 | 1.587 | 2,304 |
| 2025-04-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.632 | 153 |
| 2025-04-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.723 | 5 |
| 2025-03-28 | 1.880 | 1.880 | 1.880 | 1.880 | 1.704 | 59 |
| 2025-03-27 | 1.885 | 1.900 | 1.857 | 1.857 | 1.683 | 23,384 |
| 2025-03-25 | 1.885 | 1.885 | 1.860 | 1.860 | 1.686 | 307 |
| 2025-03-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.704 | 5 |
| 2025-03-18 | 1.910 | 1.910 | 1.910 | 1.910 | 1.732 | 10,000 |
| 2025-03-17 | 1.910 | 1.910 | 1.863 | 1.863 | 1.689 | 16,644 |
| 2025-03-12 | 1.820 | 1.820 | 1.820 | 1.820 | 1.650 | 1,019 |
| 2025-03-10 | 1.815 | 1.815 | 1.800 | 1.800 | 1.632 | 303 |
| 2025-03-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.623 | 350 |
| 2025-02-28 | 1.820 | 1.820 | 1.820 | 1.820 | 1.650 | 6,125 |
| 2025-02-27 | 1.765 | 1.765 | 1.750 | 1.750 | 1.587 | 25,500 |
| 2025-02-24 | 1.785 | 1.785 | 1.785 | 1.785 | 1.618 | 665 |
| 2025-02-18 | 1.769 | 1.769 | 1.769 | 1.769 | 1.604 | 5 |
| 2025-02-13 | 1.775 | 1.775 | 1.775 | 1.775 | 1.609 | 5 |
| 2025-02-06 | 1.765 | 1.765 | 1.765 | 1.765 | 1.600 | 160 |
| 2025-01-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.614 | 1,500 |
| 2025-01-28 | 1.745 | 1.745 | 1.745 | 1.745 | 1.582 | 5 |
| 2025-01-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.578 | 5 |
| 2025-01-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.559 | 5 |
| 2025-01-03 | 1.775 | 1.775 | 1.775 | 1.775 | 1.609 | 5 |
| 2024-12-30 | 1.720 | 1.720 | 1.720 | 1.720 | 1.559 | 375 |
| 2024-12-27 | 1.730 | 1.730 | 1.719 | 1.720 | 1.559 | 6,408 |
| 2024-12-24 | 1.720 | 1.720 | 1.704 | 1.704 | 1.545 | 21,472 |
| 2024-12-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.614 | 2,000 |
| 2024-12-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.559 | 40,000 |
| 2024-11-27 | 1.720 | 1.765 | 1.714 | 1.765 | 1.600 | 2,957 |
| 2024-10-31 | 1.735 | 1.735 | 1.735 | 1.735 | 1.573 | 1,315 |
| 2024-10-07 | 1.805 | 1.845 | 1.805 | 1.845 | 1.673 | 5,400 |
| 2024-08-29 | 1.620 | 1.620 | 1.616 | 1.616 | 1.465 | 8,723 |
| 2024-08-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.423 | 296 |
| 2024-07-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.432 | 1,000 |
| 2024-07-16 | 1.585 | 1.585 | 1.585 | 1.585 | 1.437 | 90 |
| 2024-07-11 | 1.585 | 1.585 | 1.585 | 1.585 | 1.437 | 200 |
| 2024-04-26 | 1.540 | 1.540 | 1.520 | 1.520 | 1.378 | 10,250 |
| 2024-04-22 | 1.540 | 1.540 | 1.540 | 1.540 | 1.396 | 2,000 |
| 2024-04-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.414 | 1,380 |
| 2024-02-28 | 1.580 | 1.580 | 1.544 | 1.544 | 1.400 | 11,353 |
| 2024-02-26 | 1.555 | 1.555 | 1.519 | 1.519 | 1.377 | 6,500 |
| 2024-02-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.451 | 385 |
| 2024-01-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.632 | 4,000 |
| 2024-01-05 | 1.910 | 1.910 | 1.890 | 1.890 | 1.713 | 4,175 |
| 2024-01-04 | 2.050 | 2.100 | 2.050 | 2.090 | 1.895 | 24,245 |
| 2024-01-03 | 1.980 | 2.050 | 1.970 | 2.050 | 1.859 | 72,001 |
| 2023-12-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.160 | 1,990 |
| 2023-12-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.160 | 10 |
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.