Mauna Kea Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.668	0.668	0.668	0.668	0.668	0
2023-05-26	0.668	0.668	0.668	0.668	0.668	0
2023-05-25	0.668	0.668	0.668	0.668	0.668	0
2023-05-24	0.681	0.681	0.668	0.668	0.668	20,000
2023-05-23	0.763	0.763	0.760	0.760	0.760	50,050
2023-05-22	0.690	0.725	0.690	0.725	0.725	95,650
2023-05-19	0.664	0.664	0.664	0.664	0.664	0
2023-05-18	0.659	0.670	0.659	0.664	0.664	20,584
2023-05-17	0.680	0.680	0.680	0.680	0.680	0
2023-05-16	0.680	0.680	0.680	0.680	0.680	35,655
2023-05-15	0.621	0.647	0.621	0.640	0.640	41,865
2023-05-12	0.622	0.622	0.600	0.600	0.600	36,850
2023-05-11	0.636	0.669	0.609	0.633	0.633	21,228
2023-05-10	0.613	0.613	0.608	0.608	0.608	37,000
2023-05-09	0.610	0.630	0.606	0.606	0.606	111,976
2023-05-05	0.563	0.563	0.563	0.563	0.563	0
2023-05-04	0.563	0.563	0.563	0.563	0.563	440
2023-05-03	0.564	0.564	0.564	0.564	0.564	2,595
2023-05-02	0.555	0.555	0.555	0.555	0.555	0
2023-04-28	0.555	0.555	0.555	0.555	0.555	3,521
2023-04-27	0.547	0.547	0.547	0.547	0.547	4,401
2023-04-26	0.682	0.682	0.682	0.682	0.682	0
2023-04-25	0.682	0.682	0.682	0.682	0.682	0
2023-04-24	0.682	0.682	0.682	0.682	0.682	0
2023-04-21	0.682	0.682	0.682	0.682	0.682	12,312
2023-04-20	0.610	0.610	0.610	0.610	0.610	0
2023-04-19	0.610	0.610	0.610	0.610	0.610	0
2023-04-18	0.610	0.610	0.610	0.610	0.610	0
2023-04-17	0.610	0.610	0.610	0.610	0.610	0
2023-04-14	0.610	0.610	0.610	0.610	0.610	0
2023-04-13	0.610	0.610	0.610	0.610	0.610	0
2023-04-12	0.610	0.610	0.610	0.610	0.610	0
2023-04-11	0.610	0.610	0.610	0.610	0.610	0
2023-04-06	0.589	0.610	0.589	0.610	0.610	1,040
2023-04-05	0.620	0.620	0.620	0.620	0.620	0
2023-04-04	0.620	0.620	0.620	0.620	0.620	0
2023-04-03	0.620	0.620	0.620	0.620	0.620	0
2023-03-31	0.620	0.620	0.620	0.620	0.620	0
2023-03-30	0.620	0.620	0.620	0.620	0.620	0
2023-03-29	0.620	0.620	0.620	0.620	0.620	0
2023-03-28	0.620	0.620	0.620	0.620	0.620	0
2023-03-27	0.620	0.620	0.620	0.620	0.620	0
2023-03-24	0.620	0.620	0.620	0.620	0.620	0
2023-03-23	0.620	0.620	0.620	0.620	0.620	0
2023-03-22	0.620	0.620	0.620	0.620	0.620	0
2023-03-21	0.620	0.620	0.620	0.620	0.620	0
2023-03-20	0.620	0.620	0.620	0.620	0.620	0
2023-03-17	0.620	0.620	0.620	0.620	0.620	0
2023-03-16	0.620	0.620	0.620	0.620	0.620	0
2023-03-15	0.620	0.620	0.620	0.620	0.620	0
2023-03-14	0.618	0.624	0.611	0.620	0.620	63,776
2023-03-13	0.650	0.651	0.640	0.640	0.640	45,905
2023-03-10	0.646	0.646	0.646	0.646	0.646	0
2023-03-09	0.650	0.650	0.646	0.646	0.646	43,750
2023-03-08	0.596	0.596	0.596	0.596	0.596	0
2023-03-07	0.596	0.596	0.596	0.596	0.596	0
2023-03-06	0.596	0.596	0.596	0.596	0.596	704
2023-03-03	0.601	0.601	0.601	0.601	0.601	0
2023-03-02	0.601	0.601	0.601	0.601	0.601	0
2023-03-01	0.601	0.601	0.601	0.601	0.601	0

← NewerPage 15 of 20 · 1,182 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.