Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 110.40 | 111.80 | 110.40 | 111.21 | 105.46 | 1,934 |
| 2024-04-19 | 109.10 | 110.40 | 108.80 | 110.33 | 104.63 | 1,171 |
| 2024-04-18 | 110.41 | 110.41 | 109.40 | 110.41 | 104.71 | 4,336 |
| 2024-04-17 | 111.60 | 111.60 | 110.89 | 110.89 | 105.16 | 166 |
| 2024-04-16 | 111.80 | 111.80 | 111.20 | 111.59 | 105.82 | 2,615 |
| 2024-04-15 | 113.20 | 114.20 | 113.20 | 113.50 | 107.64 | 1,673 |
| 2024-04-12 | 115.20 | 116.34 | 112.81 | 115.90 | 109.91 | 1,335 |
| 2024-04-11 | 114.40 | 116.00 | 114.00 | 115.11 | 109.16 | 7,332 |
| 2024-04-10 | 112.40 | 116.40 | 112.20 | 115.37 | 109.41 | 4,001 |
| 2024-04-09 | 112.80 | 112.80 | 111.40 | 111.94 | 106.16 | 1,710 |
| 2024-04-08 | 113.41 | 113.41 | 113.00 | 113.30 | 107.45 | 5,354 |
| 2024-04-05 | 114.82 | 114.82 | 113.00 | 114.64 | 108.71 | 3,459 |
| 2024-04-04 | 117.70 | 118.60 | 116.80 | 117.93 | 111.84 | 4,268 |
| 2024-04-03 | 118.50 | 119.40 | 117.40 | 118.19 | 112.08 | 7,939 |
| 2024-04-02 | 117.50 | 119.40 | 117.20 | 117.34 | 111.28 | 2,597 |
| 2024-03-27 | 116.90 | 117.61 | 116.60 | 117.21 | 111.16 | 1,572 |
| 2024-03-26 | 117.40 | 117.41 | 117.40 | 117.41 | 111.34 | 3,405 |
| 2024-03-25 | 117.30 | 118.20 | 117.00 | 117.73 | 111.64 | 26,882 |
| 2024-03-22 | 116.60 | 117.72 | 116.60 | 117.03 | 110.98 | 1,554 |
| 2024-03-21 | 117.60 | 117.60 | 116.99 | 117.16 | 111.11 | 1,186 |
| 2024-03-20 | 118.00 | 118.00 | 116.79 | 117.20 | 111.14 | 8,082 |
| 2024-03-19 | 119.20 | 119.20 | 117.60 | 118.59 | 112.46 | 1,001 |
| 2024-03-18 | 120.40 | 120.40 | 119.80 | 119.89 | 113.69 | 882 |
| 2024-03-15 | 120.00 | 120.60 | 119.00 | 120.41 | 114.19 | 3,887 |
| 2024-03-14 | 120.20 | 120.42 | 120.20 | 120.41 | 114.19 | 2,499 |
| 2024-03-13 | 118.18 | 119.61 | 118.18 | 118.99 | 112.84 | 1,275 |
| 2024-03-12 | 116.60 | 117.61 | 116.60 | 116.86 | 110.82 | 1,998 |
| 2024-03-11 | 117.30 | 118.00 | 116.60 | 116.64 | 110.61 | 774 |
| 2024-03-08 | 117.90 | 118.60 | 117.60 | 118.10 | 112.00 | 4,823 |
| 2024-03-07 | 117.10 | 118.80 | 117.00 | 118.01 | 111.92 | 1,269 |
| 2024-03-06 | 118.02 | 118.02 | 117.41 | 118.02 | 111.92 | 289 |
| 2024-03-05 | 118.50 | 121.00 | 118.13 | 119.18 | 113.02 | 1,930 |
| 2024-03-04 | 117.30 | 120.20 | 117.20 | 117.75 | 111.67 | 1,704 |
| 2024-03-01 | 118.50 | 119.00 | 118.00 | 118.47 | 112.35 | 3,816 |
| 2024-02-29 | 119.30 | 119.60 | 118.00 | 118.21 | 112.10 | 11,316 |
| 2024-02-28 | 119.00 | 120.20 | 119.00 | 119.82 | 113.63 | 3,122 |
| 2024-02-27 | 114.40 | 118.20 | 113.80 | 116.11 | 110.11 | 8,025 |
| 2024-02-26 | 114.80 | 115.41 | 113.40 | 115.21 | 109.26 | 7,188 |
| 2024-02-23 | 115.80 | 116.00 | 115.20 | 115.56 | 109.59 | 3,363 |
| 2024-02-22 | 115.20 | 116.00 | 115.00 | 115.54 | 109.57 | 1,251 |
| 2024-02-21 | 113.94 | 115.41 | 113.94 | 114.79 | 108.86 | 1,793 |
| 2024-02-20 | 113.60 | 114.20 | 113.60 | 113.71 | 107.84 | 4,598 |
| 2024-02-19 | 112.80 | 113.40 | 112.00 | 112.47 | 106.66 | 4,079 |
| 2024-02-16 | 113.40 | 114.20 | 113.00 | 113.58 | 107.71 | 578 |
| 2024-02-15 | 113.20 | 113.40 | 112.09 | 112.09 | 106.30 | 24,325 |
| 2024-02-14 | 113.60 | 113.80 | 112.59 | 112.74 | 106.91 | 148,189 |
| 2024-02-13 | 115.40 | 115.40 | 113.39 | 114.41 | 108.50 | 2,824 |
| 2024-02-12 | 116.60 | 117.40 | 116.60 | 116.99 | 110.94 | 2,249 |
| 2024-02-09 | 115.80 | 116.50 | 115.20 | 116.29 | 110.28 | 1,966 |
| 2024-02-08 | 115.20 | 116.40 | 115.20 | 115.68 | 109.71 | 4,686 |
| 2024-02-07 | 112.20 | 115.80 | 111.60 | 115.80 | 109.82 | 9,774 |
| 2024-02-06 | 111.30 | 113.00 | 111.20 | 112.00 | 106.21 | 508 |
| 2024-02-05 | 115.00 | 115.00 | 111.21 | 112.92 | 107.09 | 11,025 |
| 2024-02-02 | 121.60 | 121.60 | 113.20 | 116.40 | 110.39 | 14,865 |
| 2024-02-01 | 123.20 | 124.00 | 123.00 | 123.00 | 116.64 | 1,868 |
| 2024-01-31 | 124.59 | 124.59 | 123.80 | 124.44 | 118.01 | 352 |
| 2024-01-30 | 125.30 | 128.00 | 124.60 | 126.81 | 120.26 | 9,211 |
| 2024-01-29 | 124.70 | 125.20 | 124.61 | 124.80 | 118.36 | 1,413 |
| 2024-01-26 | 123.40 | 126.00 | 123.40 | 125.34 | 118.86 | 149,461 |
| 2024-01-25 | 121.80 | 123.20 | 121.80 | 123.20 | 116.83 | 1,462 |
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.