Mauna Kea Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.745	0.745	0.745	0.745	0.745	0
2022-09-06	0.745	0.745	0.745	0.745	0.745	0
2022-09-05	0.745	0.745	0.745	0.745	0.745	2,234
2022-09-02	0.758	0.758	0.758	0.758	0.758	1,918
2022-09-01	0.783	0.783	0.778	0.778	0.778	9,044
2022-08-31	0.798	0.798	0.798	0.798	0.798	8,016
2022-08-30	0.774	0.774	0.774	0.774	0.774	1,145
2022-08-26	0.768	0.768	0.748	0.748	0.748	8,413
2022-08-25	0.750	0.750	0.750	0.750	0.750	1,527
2022-08-24	0.794	0.794	0.794	0.794	0.794	5,883
2022-08-23	0.824	0.824	0.824	0.824	0.824	0
2022-08-22	0.824	0.824	0.824	0.824	0.824	1,160
2022-08-19	0.819	0.819	0.819	0.819	0.819	0
2022-08-18	0.819	0.819	0.819	0.819	0.819	21,150
2022-08-17	0.859	0.859	0.859	0.859	0.859	0
2022-08-16	0.859	0.859	0.859	0.859	0.859	7,829
2022-08-15	0.899	0.899	0.899	0.899	0.899	1,442
2022-08-12	0.873	0.873	0.873	0.873	0.873	10,246
2022-08-11	0.870	0.870	0.870	0.870	0.870	2,464
2022-08-10	0.874	0.874	0.874	0.874	0.874	16,542
2022-08-09	0.844	0.844	0.844	0.844	0.844	1
2022-08-08	0.715	0.715	0.715	0.715	0.715	0
2022-08-05	0.715	0.715	0.715	0.715	0.715	0
2022-08-04	0.715	0.715	0.715	0.715	0.715	1,471
2022-05-13	0.565	0.565	0.565	0.565	0.565	0
2022-05-12	0.565	0.565	0.565	0.565	0.565	0
2022-05-11	0.565	0.565	0.565	0.565	0.565	0
2022-05-10	0.565	0.565	0.565	0.565	0.565	0
2022-05-09	0.565	0.565	0.565	0.565	0.565	0
2022-05-06	0.565	0.565	0.565	0.565	0.565	0
2022-05-05	0.565	0.565	0.565	0.565	0.565	0
2022-05-04	0.565	0.565	0.565	0.565	0.565	0
2022-05-03	0.565	0.565	0.565	0.565	0.565	0
2022-04-29	0.565	0.565	0.565	0.565	0.565	0
2022-04-28	0.565	0.565	0.565	0.565	0.565	0
2022-04-27	0.565	0.565	0.565	0.565	0.565	0
2022-04-26	0.565	0.565	0.565	0.565	0.565	0
2022-04-25	0.565	0.565	0.565	0.565	0.565	0
2022-04-22	0.565	0.565	0.565	0.565	0.565	0
2022-04-21	0.580	0.580	0.565	0.565	0.565	17,611
2022-04-20	0.606	0.606	0.606	0.606	0.606	0
2022-04-19	0.606	0.606	0.606	0.606	0.606	0
2022-04-14	0.606	0.606	0.606	0.606	0.606	35,623
2022-04-13	0.627	0.627	0.627	0.627	0.627	35,623
2022-04-12	0.537	0.537	0.537	0.537	0.537	0
2022-04-11	0.537	0.537	0.537	0.537	0.537	0
2022-04-08	0.537	0.537	0.537	0.537	0.537	0
2022-04-07	0.537	0.537	0.537	0.537	0.537	0
2022-04-06	0.537	0.537	0.537	0.537	0.537	147
2022-04-05	0.607	0.607	0.607	0.607	0.607	0
2022-04-04	0.607	0.607	0.607	0.607	0.607	3,667
2022-04-01	0.603	0.603	0.603	0.603	0.603	0
2022-03-31	0.603	0.603	0.603	0.603	0.603	2,349
2022-03-30	0.603	0.603	0.603	0.603	0.603	7,000
2022-03-29	0.603	0.603	0.603	0.603	0.603	0
2022-03-28	0.603	0.603	0.603	0.603	0.603	2
2022-03-25	0.605	0.605	0.605	0.605	0.605	0
2022-03-24	0.612	0.612	0.605	0.605	0.605	1,607
2022-03-23	0.612	0.612	0.612	0.612	0.612	0
2022-03-22	0.612	0.612	0.612	0.612	0.612	0

← NewerPage 18 of 20 · 1,190 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.