Mauna Kea Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	0.612	0.612	0.612	0.612	0.612	2,122
2022-03-18	0.624	0.624	0.620	0.620	0.620	8,134
2022-03-17	0.662	0.662	0.662	0.662	0.662	3,189
2022-03-16	0.667	0.677	0.660	0.660	0.660	8,977
2022-03-15	0.628	0.628	0.628	0.628	0.628	3,124
2022-03-14	0.690	0.690	0.690	0.690	0.690	140
2022-03-11	0.700	0.729	0.660	0.660	0.660	58,612
2022-03-10	0.662	0.662	0.662	0.662	0.662	10,540
2022-03-09	0.630	0.630	0.630	0.630	0.630	24,022
2022-03-08	0.560	0.618	0.560	0.618	0.618	35,048
2022-03-07	0.586	0.586	0.586	0.586	0.586	0
2022-03-04	0.586	0.586	0.586	0.586	0.586	0
2022-03-03	0.586	0.586	0.586	0.586	0.586	0
2022-03-02	0.586	0.586	0.586	0.586	0.586	0
2022-03-01	0.586	0.586	0.586	0.586	0.586	0
2022-02-28	0.586	0.586	0.586	0.586	0.586	0
2022-02-25	0.586	0.586	0.586	0.586	0.586	0
2022-02-24	0.586	0.586	0.586	0.586	0.586	0
2022-02-23	0.586	0.586	0.586	0.586	0.586	0
2022-02-22	0.586	0.586	0.586	0.586	0.586	0
2022-02-21	0.586	0.586	0.586	0.586	0.586	21,240
2022-02-18	0.590	0.590	0.590	0.590	0.590	21,240
2022-02-17	0.593	0.593	0.593	0.593	0.593	0
2022-02-16	0.593	0.593	0.593	0.593	0.593	0
2022-02-15	0.593	0.593	0.593	0.593	0.593	21,240
2022-02-14	0.593	0.593	0.593	0.593	0.593	21,240
2022-02-11	0.587	0.587	0.587	0.587	0.587	0
2022-02-10	0.587	0.587	0.587	0.587	0.587	0
2022-02-09	0.587	0.587	0.587	0.587	0.587	0
2022-02-08	0.587	0.587	0.587	0.587	0.587	0
2022-02-07	0.587	0.587	0.587	0.587	0.587	0
2022-02-04	0.587	0.587	0.587	0.587	0.587	20,000
2022-02-03	0.602	0.602	0.602	0.602	0.602	0
2022-02-02	0.602	0.602	0.602	0.602	0.602	0
2022-02-01	0.602	0.602	0.602	0.602	0.602	0
2022-01-31	0.602	0.602	0.602	0.602	0.602	0
2022-01-28	0.602	0.602	0.602	0.602	0.602	0
2022-01-27	0.602	0.602	0.602	0.602	0.602	0
2022-01-26	0.602	0.602	0.602	0.602	0.602	0
2022-01-25	0.602	0.602	0.602	0.602	0.602	177
2022-01-24	0.700	0.700	0.700	0.700	0.700	0
2022-01-21	0.700	0.700	0.700	0.700	0.700	1,640
2022-01-20	0.750	0.750	0.750	0.750	0.750	0
2022-01-19	0.750	0.750	0.750	0.750	0.750	0
2022-01-18	0.750	0.750	0.750	0.750	0.750	0
2022-01-17	0.750	0.750	0.750	0.750	0.750	0
2022-01-14	0.750	0.750	0.750	0.750	0.750	0
2022-01-13	0.750	0.750	0.750	0.750	0.750	0
2022-01-12	0.750	0.750	0.750	0.750	0.750	0
2022-01-11	0.750	0.750	0.750	0.750	0.750	0
2022-01-10	0.750	0.750	0.750	0.750	0.750	0
2022-01-07	0.750	0.750	0.750	0.750	0.750	0
2022-01-06	0.750	0.750	0.750	0.750	0.750	0
2022-01-05	0.750	0.750	0.750	0.750	0.750	0
2022-01-04	0.750	0.750	0.750	0.750	0.750	0
2021-12-31	0.750	0.750	0.750	0.750	0.750	0
2021-12-30	0.750	0.750	0.750	0.750	0.750	5,000
2021-12-29	0.790	0.790	0.790	0.790	0.790	0
2021-12-24	0.790	0.790	0.790	0.790	0.790	0
2021-12-23	0.790	0.790	0.790	0.790	0.790	0

← NewerPage 19 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.