Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	98.800	98.800	97.100	98.299	93.220	8,301
2023-08-02	99.600	99.900	98.700	99.353	94.219	1,395
2023-08-01	99.950	101.40	99.600	99.846	94.686	7,163
2023-07-31	99.750	100.40	99.500	99.600	94.453	3,397
2023-07-28	98.000	100.20	98.000	99.230	94.103	6,147
2023-07-27	97.800	98.600	97.800	98.089	93.021	1,508
2023-07-26	97.300	98.200	97.300	97.650	92.604	6,944
2023-07-25	97.100	97.900	96.300	97.188	92.166	7,982
2023-07-24	97.800	97.900	96.990	97.397	92.364	3,410
2023-07-21	97.100	98.100	97.100	97.602	92.559	15,356
2023-07-20	97.400	98.200	96.544	96.544	91.555	5,230
2023-07-19	98.000	98.400	97.400	98.166	93.093	10,861
2023-07-18	97.650	98.500	97.480	97.480	92.442	5,318
2023-07-17	98.550	98.810	97.526	97.600	92.557	2,646
2023-07-14	100.40	100.40	99.200	99.400	94.264	3,596
2023-07-13	101.10	101.80	100.40	101.41	96.169	2,817
2023-07-12	99.200	102.80	98.700	101.60	96.353	11,807
2023-07-11	101.00	101.00	99.756	99.800	94.643	1,153
2023-07-10	101.20	101.20	100.00	100.00	94.836	4,433
2023-07-07	101.70	102.60	101.20	102.40	97.109	4,493
2023-07-06	101.70	103.00	101.60	102.79	97.483	1,936
2023-07-05	102.10	103.00	101.80	102.00	96.729	5,117
2023-07-04	101.90	103.60	101.00	102.95	97.629	20,957
2023-07-03	101.80	101.80	100.60	101.79	96.534	4,342
2023-06-30	91.300	100.80	91.300	100.60	95.402	50,205
2023-06-29	84.100	91.600	84.100	88.238	81.782	13,096
2023-06-28	83.350	83.400	82.800	83.149	77.065	3,242
2023-06-27	83.650	83.700	81.700	82.338	76.314	4,713
2023-06-26	83.450	83.800	83.200	83.600	77.483	2,727
2023-06-23	82.950	84.000	82.600	83.700	77.576	3,804
2023-06-22	83.200	83.700	83.200	83.500	77.391	3,656
2023-06-21	82.750	83.300	82.700	83.300	77.205	1,469
2023-06-20	82.650	83.300	82.500	82.500	76.464	3,875
2023-06-19	83.100	83.100	82.500	82.900	76.834	1,701
2023-06-16	83.600	83.600	82.800	83.156	77.071	7,427
2023-06-15	84.505	84.505	83.700	84.395	78.220	973
2023-06-14	84.400	85.100	84.400	84.528	78.344	4,880
2023-06-13	84.600	85.300	84.398	85.017	78.797	2,144
2023-06-12	84.600	85.000	83.301	84.400	78.225	5,810
2023-06-09	84.900	84.900	83.200	83.400	77.298	16,670
2023-06-08	84.300	85.600	84.092	85.300	79.059	3,288
2023-06-07	82.592	84.500	82.592	84.100	77.947	7,292
2023-06-06	82.950	83.800	82.000	83.745	77.617	8,772
2023-06-02	82.450	84.200	82.200	82.800	76.742	15,853
2023-06-01	82.450	82.900	81.600	82.100	76.093	22,281
2023-05-31	85.800	85.800	81.700	81.700	75.722	35,222
2023-05-30	91.350	91.700	89.700	90.500	83.878	20,790
2023-05-26	88.900	91.109	88.400	89.513	82.964	6,125
2023-05-25	88.400	89.100	88.000	88.500	82.025	4,751
2023-05-24	90.000	90.000	88.600	88.600	82.117	2,374
2023-05-23	90.450	90.900	90.200	90.389	83.776	3,143
2023-05-22	91.700	91.700	90.405	91.417	84.728	7,803
2023-05-17	91.895	91.895	91.100	91.200	84.527	8,580
2023-05-16	91.200	93.900	91.200	92.800	86.010	7,813
2023-05-15	89.800	90.100	89.700	90.100	83.508	1,696
2023-05-12	89.000	89.600	88.300	89.500	82.952	3,508
2023-05-11	89.000	90.100	88.800	89.291	82.758	7,011
2023-05-10	89.000	89.400	88.200	88.876	82.373	1,870
2023-05-09	88.300	89.100	88.300	88.800	82.303	28,993
2023-05-04	85.200	86.300	85.200	85.697	79.427	11,509

← NewerPage 14 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.