Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	123.00	123.00	121.19	121.69	115.40	1,873
2024-01-23	124.40	124.40	120.79	120.81	114.56	797
2024-01-22	124.40	125.20	124.40	124.53	118.10	4,657
2024-01-19	121.40	123.40	121.20	123.00	116.64	4,681
2024-01-18	120.80	121.10	120.00	120.81	114.57	4,361
2024-01-17	122.00	122.00	120.20	122.00	115.69	8,211
2024-01-16	121.80	122.80	121.40	122.56	116.23	3,805
2024-01-15	124.60	124.60	122.80	123.70	117.30	4,431
2024-01-12	125.50	127.00	125.40	126.18	119.66	3,168
2024-01-11	129.60	129.61	124.60	129.00	122.33	4,735
2024-01-10	126.70	129.20	125.40	126.92	120.36	5,073
2024-01-09	120.40	126.20	120.00	125.60	119.11	16,293
2024-01-08	113.40	116.00	113.00	116.00	110.01	5,330
2024-01-05	113.00	113.61	113.00	113.61	107.74	4,627
2024-01-04	113.00	113.60	113.00	113.40	107.54	2,813
2024-01-03	112.00	112.00	110.20	111.60	105.83	6,130
2024-01-02	114.80	114.80	113.40	113.80	107.92	3,529
2023-12-29	114.80	115.80	114.80	115.40	109.44	864
2023-12-28	114.40	115.20	114.40	114.72	108.79	3,506
2023-12-27	113.00	114.00	113.00	113.17	107.33	4,088
2023-12-22	112.00	112.80	112.00	112.59	106.77	125,846
2023-12-21	110.94	112.00	110.94	111.23	105.48	5,174
2023-12-20	110.20	111.60	110.20	110.81	105.08	3,472
2023-12-19	109.20	110.60	109.20	109.69	104.02	3,228
2023-12-18	108.60	110.40	108.60	108.93	103.30	6,413
2023-12-15	107.80	108.60	107.60	107.79	102.22	2,757
2023-12-14	106.40	107.34	106.40	107.34	101.79	1,867
2023-12-13	103.60	104.80	103.60	104.39	99.000	5,451
2023-12-12	103.10	104.00	102.60	103.48	98.134	5,682
2023-12-11	105.20	105.20	102.80	103.60	98.247	3,327
2023-12-08	103.00	105.80	103.00	105.80	100.33	16,409
2023-12-07	103.60	103.60	102.80	103.10	97.769	1,692
2023-12-06	104.60	105.20	103.40	103.96	98.590	3,317
2023-12-05	105.00	105.60	105.00	105.60	100.14	2,453
2023-12-04	104.60	105.58	103.99	104.00	98.622	989
2023-12-01	105.20	105.20	104.00	104.66	99.254	10,648
2023-11-30	107.00	107.00	105.20	106.39	100.89	4,620
2023-11-29	107.40	108.40	107.40	107.86	102.28	2,170
2023-11-28	107.40	107.40	106.00	107.21	101.67	371
2023-11-27	107.19	108.00	107.19	107.59	102.03	7,195
2023-11-24	104.19	105.03	104.19	105.03	99.607	6,531
2023-11-23	104.00	104.20	103.60	104.00	98.626	3,617
2023-11-22	103.40	104.60	103.40	104.59	99.190	875
2023-11-21	102.19	102.19	102.19	102.19	96.914	206
2023-11-20	101.30	101.99	101.08	101.80	96.540	4,934
2023-11-17	101.30	103.20	101.00	101.80	96.540	5,599
2023-11-16	101.20	101.20	100.60	100.60	95.402	3,744
2023-11-15	100.75	102.80	100.60	101.42	96.175	10,784
2023-11-14	98.000	99.895	98.000	99.746	94.592	2,041
2023-11-13	93.200	96.900	92.300	93.100	88.289	9,185
2023-11-10	94.100	94.100	88.700	91.423	86.699	17,983
2023-11-09	96.800	97.900	96.400	97.339	92.309	2,649
2023-11-08	93.400	96.800	92.900	95.358	90.431	11,157
2023-11-07	92.700	93.205	91.300	92.940	88.137	4,247
2023-11-06	95.500	95.500	92.900	93.700	88.858	1,805
2023-11-03	93.700	96.000	93.500	95.105	90.191	1,422
2023-11-02	92.897	93.900	92.897	93.596	88.760	2,703
2023-11-01	91.650	92.400	90.600	91.209	86.496	2,099
2023-10-31	90.850	91.600	90.500	91.597	86.864	2,411
2023-10-30	89.400	91.000	89.400	89.805	85.164	1,572

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.