Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 114.60 | 115.20 | 114.60 | 115.00 | 110.88 | 483 |
| 2024-07-25 | 114.40 | 115.20 | 114.40 | 115.20 | 111.08 | 2,706 |
| 2024-07-24 | 115.40 | 115.40 | 114.40 | 115.40 | 111.27 | 1,030 |
| 2024-07-23 | 115.60 | 115.60 | 114.80 | 115.00 | 110.88 | 1,984 |
| 2024-07-22 | 114.60 | 116.80 | 114.60 | 116.00 | 111.85 | 378 |
| 2024-07-19 | 114.00 | 114.60 | 113.60 | 114.20 | 110.11 | 279 |
| 2024-07-18 | 115.00 | 116.20 | 115.00 | 116.00 | 111.85 | 153 |
| 2024-07-16 | 115.20 | 115.20 | 115.20 | 115.20 | 111.08 | 373 |
| 2024-07-15 | 115.00 | 115.00 | 115.00 | 115.00 | 110.88 | 198 |
| 2024-07-12 | 116.60 | 117.60 | 116.60 | 117.40 | 113.20 | 169 |
| 2024-07-11 | 115.80 | 116.40 | 115.00 | 116.20 | 112.04 | 274 |
| 2024-07-10 | 114.60 | 115.60 | 113.40 | 115.60 | 111.46 | 1,353 |
| 2024-07-09 | 115.00 | 115.00 | 114.00 | 114.20 | 110.11 | 1,201 |
| 2024-07-08 | 116.40 | 116.80 | 116.40 | 116.80 | 112.62 | 196 |
| 2024-07-05 | 118.90 | 119.00 | 116.60 | 116.60 | 112.43 | 568 |
| 2024-07-04 | 119.50 | 119.80 | 119.40 | 119.40 | 115.13 | 262 |
| 2024-07-02 | 120.80 | 120.80 | 117.20 | 118.40 | 114.16 | 967 |
| 2024-07-01 | 120.00 | 122.00 | 120.00 | 120.60 | 116.28 | 4,329 |
| 2024-06-28 | 118.00 | 118.00 | 116.20 | 116.20 | 112.04 | 1,069 |
| 2024-06-27 | 116.20 | 118.40 | 116.20 | 117.80 | 113.58 | 2,465 |
| 2024-06-26 | 119.20 | 119.20 | 116.40 | 116.40 | 112.23 | 1,575 |
| 2024-06-25 | 119.70 | 120.00 | 118.80 | 119.60 | 115.32 | 1,422 |
| 2024-06-24 | 118.80 | 120.60 | 118.80 | 120.00 | 115.71 | 1,977 |
| 2024-06-21 | 120.00 | 120.40 | 118.00 | 118.20 | 113.97 | 1,225 |
| 2024-06-20 | 120.00 | 120.20 | 119.00 | 119.80 | 115.51 | 2,394 |
| 2024-06-19 | 121.40 | 122.40 | 121.40 | 121.40 | 115.13 | 2,387 |
| 2024-06-18 | 120.80 | 122.20 | 120.80 | 121.80 | 115.51 | 1,572 |
| 2024-06-17 | 118.50 | 119.40 | 116.40 | 119.20 | 113.04 | 4,629 |
| 2024-06-14 | 121.60 | 121.60 | 118.80 | 118.80 | 112.66 | 1,479 |
| 2024-06-13 | 121.00 | 123.40 | 121.00 | 121.40 | 115.13 | 2,300 |
| 2024-06-12 | 118.20 | 120.60 | 118.20 | 120.40 | 114.18 | 1,438 |
| 2024-06-11 | 116.50 | 117.80 | 115.40 | 117.80 | 111.71 | 1,552 |
| 2024-06-10 | 116.10 | 117.40 | 115.20 | 117.00 | 110.95 | 529 |
| 2024-06-07 | 116.40 | 116.40 | 115.20 | 115.80 | 109.82 | 493 |
| 2024-06-06 | 116.90 | 117.00 | 115.00 | 116.20 | 110.20 | 2,698 |
| 2024-06-04 | 117.10 | 117.20 | 115.40 | 115.40 | 109.44 | 3,370 |
| 2024-06-03 | 118.90 | 119.60 | 117.20 | 117.40 | 111.33 | 1,929 |
| 2024-05-31 | 118.60 | 120.40 | 118.60 | 119.80 | 113.61 | 1,853 |
| 2024-05-29 | 123.60 | 123.60 | 120.00 | 121.00 | 114.75 | 3,811 |
| 2024-05-28 | 125.50 | 129.60 | 125.40 | 125.40 | 118.92 | 1,386 |
| 2024-05-24 | 118.80 | 120.40 | 118.80 | 120.40 | 114.18 | 77 |
| 2024-05-23 | 119.30 | 120.20 | 119.20 | 119.80 | 113.61 | 209 |
| 2024-05-22 | 120.80 | 120.80 | 119.00 | 119.00 | 112.85 | 948 |
| 2024-05-21 | 121.40 | 122.00 | 121.40 | 121.80 | 115.51 | 352 |
| 2024-05-17 | 121.20 | 122.40 | 121.20 | 121.60 | 115.32 | 136 |
| 2024-05-16 | 121.40 | 121.40 | 120.60 | 121.00 | 114.75 | 41 |
| 2024-05-15 | 119.80 | 119.80 | 119.80 | 119.80 | 113.61 | 100 |
| 2024-05-14 | 118.60 | 119.40 | 118.60 | 119.40 | 113.23 | 599 |
| 2024-05-13 | 117.60 | 117.80 | 117.60 | 117.80 | 111.71 | 307 |
| 2024-05-08 | 116.30 | 116.40 | 115.80 | 116.36 | 110.34 | 4,642 |
| 2024-05-07 | 115.80 | 116.40 | 115.80 | 116.00 | 110.01 | 782 |
| 2024-05-03 | 113.00 | 113.00 | 112.40 | 112.40 | 106.59 | 220 |
| 2024-05-02 | 112.80 | 113.40 | 112.20 | 112.60 | 106.78 | 285 |
| 2024-05-01 | 112.20 | 112.20 | 111.80 | 112.20 | 106.40 | 1,251 |
| 2024-04-30 | 112.60 | 113.60 | 111.40 | 113.00 | 107.16 | 1,284 |
| 2024-04-29 | 112.60 | 113.60 | 112.40 | 113.00 | 107.16 | 1,683 |
| 2024-04-26 | 112.00 | 113.00 | 112.00 | 113.00 | 107.16 | 667 |
| 2024-04-25 | 111.40 | 111.40 | 110.40 | 111.24 | 105.50 | 1,628 |
| 2024-04-24 | 112.40 | 113.00 | 111.60 | 112.45 | 106.64 | 873 |
| 2024-04-23 | 112.20 | 112.20 | 111.80 | 112.20 | 106.40 | 5,086 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 2.0000 DKK |
| 2025-06-17 | 2.0000 DKK |
| 2024-06-20 | 2.0000 DKK |
| 2023-06-30 | 2.0000 DKK |
| 2022-06-29 | 2.0000 DKK |
| 2021-06-30 | 2.0000 DKK |
| 2019-06-28 | 3.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.