Martifer SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 1.260 | 1.260 | 1.255 | 1.255 | 1.138 | 5,820 |
| 2023-11-14 | 1.255 | 1.255 | 1.253 | 1.253 | 1.136 | 5,100 |
| 2023-11-03 | 1.290 | 1.300 | 1.290 | 1.300 | 1.179 | 11,112 |
| 2023-10-10 | 1.230 | 1.230 | 1.223 | 1.223 | 1.109 | 990 |
| 2023-10-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.124 | 10 |
| 2023-09-29 | 1.245 | 1.245 | 1.245 | 1.245 | 1.129 | 3,032 |
| 2023-09-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.179 | 7,500 |
| 2023-09-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.206 | 50 |
| 2023-09-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.206 | 418 |
| 2023-09-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.179 | 308 |
| 2023-08-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.197 | 2,634 |
| 2023-08-04 | 1.290 | 1.300 | 1.290 | 1.300 | 1.179 | 33,000 |
| 2023-06-16 | 1.175 | 1.175 | 1.175 | 1.175 | 1.065 | 20,000 |
| 2023-03-06 | 1.160 | 1.160 | 1.160 | 1.160 | 1.052 | 3,000 |
| 2023-02-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.024 | 700 |
← NewerPage 6 of 6 · 315 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.