Martifer SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.270	2.270	2.230	2.230	2.230	3
2026-10-22	2.290	2.290	2.240	2.240	2.240	13
2026-10-21	2.280	2.280	2.280	2.280	2.280	8
2026-10-20	2.280	2.280	2.250	2.250	2.250	8
2026-10-19	2.300	2.300	2.300	2.300	2.300	4
2026-10-14	2.310	2.310	2.310	2.310	2.310	1
2026-10-13	2.280	2.280	2.280	2.280	2.280	1
2026-10-12	2.280	2.280	2.270	2.280	2.280	30
2026-10-09	2.300	2.300	2.300	2.300	2.300	6
2026-10-08	2.300	2.300	2.300	2.300	2.300	6
2026-10-07	2.330	2.330	2.300	2.300	2.300	18
2026-10-02	2.300	2.300	2.300	2.300	2.300	5
2026-10-01	2.310	2.330	2.310	2.330	2.330	3
2026-09-30	2.310	2.310	2.310	2.310	2.310	1
2026-09-29	2.340	2.340	2.310	2.310	2.310	1
2026-09-28	2.360	2.360	2.340	2.340	2.340	5
2026-09-25	2.330	2.330	2.330	2.330	2.330	2
2026-09-24	2.330	2.330	2.330	2.330	2.330	4
2026-09-23	2.330	2.330	2.330	2.330	2.330	4
2026-09-21	2.300	2.350	2.300	2.350	2.350	3
2026-09-17	2.330	2.330	2.300	2.300	2.300	3
2026-09-16	2.300	2.330	2.300	2.330	2.330	20
2026-09-14	2.300	2.330	2.300	2.330	2.330	6
2026-09-11	2.330	2.330	2.330	2.330	2.330	10
2026-09-09	2.350	2.350	2.330	2.340	2.340	5
2026-09-08	2.350	2.350	2.350	2.350	2.350	126
2026-09-07	2.360	2.360	2.310	2.350	2.350	6
2026-09-04	2.300	2.340	2.300	2.340	2.340	836
2026-09-03	2.280	2.300	2.280	2.300	2.300	14
2026-09-02	2.290	2.290	2.290	2.290	2.290	4
2026-09-01	2.400	2.400	2.290	2.290	2.290	12
2026-08-31	2.300	2.340	2.300	2.340	2.340	132
2026-08-28	2.270	2.400	2.270	2.400	2.400	26
2026-08-27	2.290	2.290	2.270	2.290	2.290	17
2026-08-24	2.310	2.310	2.290	2.290	2.290	15
2026-08-21	2.320	2.320	2.280	2.280	2.280	16
2026-08-20	2.320	2.320	2.310	2.320	2.320	9
2026-08-19	2.360	2.360	2.320	2.320	2.320	2
2026-08-18	2.380	2.380	2.370	2.370	2.370	6
2026-08-17	2.360	2.370	2.360	2.370	2.370	3
2026-08-14	2.360	2.360	2.330	2.330	2.330	2
2026-08-13	2.340	2.340	2.330	2.340	2.340	4
2026-08-12	2.360	2.360	2.330	2.330	2.330	0
2026-08-11	2.320	2.360	2.320	2.360	2.360	1
2026-08-10	2.370	2.370	2.310	2.370	2.370	8
2026-08-07	2.350	2.350	2.350	2.350	2.350	2
2026-08-06	2.340	2.340	2.340	2.340	2.340	2
2026-08-05	2.350	2.350	2.350	2.350	2.350	0
2026-08-04	2.350	2.350	2.330	2.350	2.350	208
2026-08-03	2.350	2.350	2.330	2.350	2.350	8
2026-07-31	2.330	2.390	2.330	2.350	2.350	9
2026-07-30	2.330	2.390	2.330	2.390	2.390	0
2026-07-29	2.390	2.390	2.390	2.390	2.390	0
2026-07-28	2.370	2.370	2.370	2.370	2.370	3
2026-07-27	2.370	2.370	2.320	2.370	2.370	19
2026-07-24	2.360	2.390	2.360	2.370	2.370	2
2026-07-23	2.390	2.390	2.390	2.390	2.390	1
2026-07-22	2.370	2.370	2.370	2.370	2.370	13
2026-07-21	2.340	2.340	2.300	2.300	2.300	1
2026-07-20	2.300	2.340	2.290	2.340	2.340	347

Page 1 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.