Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	89.400	90.600	89.100	90.582	85.901	3,974
2023-10-26	89.700	90.109	89.100	89.800	85.160	1,831
2023-10-25	91.300	91.300	89.200	89.653	85.021	2,134
2023-10-24	89.600	91.805	89.100	90.709	86.022	5,297
2023-10-23	88.200	89.800	88.200	88.959	84.362	6,292
2023-10-20	90.700	90.700	89.300	89.300	84.686	16,140
2023-10-19	92.200	92.700	91.800	92.200	87.436	10,199
2023-10-18	93.300	94.000	92.595	92.595	87.810	6,682
2023-10-17	94.350	94.800	93.700	94.396	89.518	8,804
2023-10-16	95.450	95.500	94.300	94.712	89.817	3,956
2023-10-13	97.650	97.700	94.700	95.190	90.271	5,859
2023-10-12	97.000	98.100	97.000	98.100	93.031	2,142
2023-10-11	96.300	97.000	95.100	96.265	91.291	6,763
2023-10-10	95.300	97.000	95.300	97.000	91.988	6,597
2023-10-09	95.250	95.310	94.055	94.055	89.195	4,019
2023-10-06	95.000	95.900	95.000	95.900	90.945	5,509
2023-10-05	93.500	94.800	93.500	94.700	89.807	3,535
2023-10-04	94.050	94.400	92.500	93.200	88.384	5,322
2023-10-03	94.950	95.200	93.900	94.936	90.030	8,035
2023-10-02	97.000	97.800	94.200	94.901	89.997	6,616
2023-09-29	97.850	98.300	97.300	97.839	92.783	11,883
2023-09-28	97.200	98.300	97.200	97.927	92.867	5,012
2023-09-27	96.000	97.100	95.000	96.595	91.603	7,136
2023-09-26	97.400	97.400	95.500	95.600	90.660	12,626
2023-09-25	99.550	99.800	97.400	98.372	93.289	6,518
2023-09-22	100.55	101.80	99.995	99.995	94.828	1,726
2023-09-21	101.70	102.40	100.60	101.86	96.594	3,973
2023-09-20	101.05	103.40	101.05	102.47	97.172	5,418
2023-09-19	100.70	101.60	100.60	100.80	95.588	6,701
2023-09-18	101.30	101.40	100.60	100.80	95.588	3,022
2023-09-15	104.00	104.20	101.40	101.64	96.391	9,218
2023-09-14	102.40	103.60	102.40	103.00	97.678	1,484
2023-09-13	103.60	103.60	102.00	103.00	97.678	2,231
2023-09-12	104.00	105.40	103.60	105.39	99.944	4,285
2023-09-11	105.80	106.00	103.40	104.60	99.195	7,515
2023-09-08	106.20	106.80	105.20	105.80	100.34	7,204
2023-09-07	107.80	108.00	105.00	106.61	101.10	2,483
2023-09-06	110.80	110.80	108.40	108.80	103.18	4,201
2023-09-05	110.30	111.40	110.00	110.60	104.89	2,603
2023-09-04	111.80	111.80	109.40	110.52	104.81	5,376
2023-09-01	107.80	111.80	107.80	111.71	105.94	7,369
2023-08-31	104.80	106.60	103.20	104.46	99.064	4,336
2023-08-30	104.00	105.00	103.80	105.00	99.574	2,978
2023-08-29	102.20	104.80	102.20	103.00	97.681	3,653
2023-08-25	101.39	104.20	101.39	103.44	98.094	12,761
2023-08-24	101.00	102.40	101.00	101.00	95.781	8,861
2023-08-23	101.35	101.40	100.00	101.01	95.790	3,224
2023-08-22	101.10	103.00	100.75	101.34	96.108	1,132
2023-08-21	101.75	102.00	100.00	100.99	95.776	7,018
2023-08-18	99.350	101.60	99.000	100.23	95.047	18,299
2023-08-17	98.200	100.40	97.000	99.499	94.358	7,843
2023-08-16	99.600	100.40	96.800	97.700	92.652	3,171
2023-08-15	100.00	100.00	98.400	98.822	93.715	12,342
2023-08-14	98.550	101.00	98.000	99.504	94.362	7,917
2023-08-11	98.950	99.100	98.518	98.603	93.508	2,729
2023-08-10	100.35	101.80	98.800	101.40	96.164	9,900
2023-08-09	98.550	101.80	97.900	100.45	95.262	2,191
2023-08-08	96.100	97.700	96.100	97.462	92.426	6,799
2023-08-07	97.000	97.000	95.800	96.095	91.129	2,367
2023-08-04	97.300	97.600	96.100	96.652	91.658	9,139

← NewerPage 13 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.