Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	85.600	85.600	85.200	85.447	79.195	120
2023-05-02	86.050	86.600	85.800	86.209	79.901	9,211
2023-04-28	84.700	85.600	83.800	83.900	77.761	4,306
2023-04-27	84.800	84.800	84.100	84.392	78.217	1,096
2023-04-26	82.200	84.700	82.200	84.700	78.503	5,580
2023-04-25	83.050	83.100	82.000	82.292	76.271	4,011
2023-04-24	82.900	84.100	82.900	83.471	77.363	1,583
2023-04-21	83.050	83.200	82.833	82.833	76.773	1,426
2023-04-20	83.500	83.500	83.000	83.254	77.162	3,816
2023-04-19	83.350	83.700	83.300	83.451	77.345	1,687
2023-04-18	84.800	85.200	83.800	84.208	78.047	897
2023-04-17	86.550	87.400	84.492	84.700	78.503	717
2023-04-14	86.550	87.100	86.300	86.483	80.155	4,828
2023-04-13	85.600	86.200	85.600	86.200	79.893	676
2023-04-12	85.000	85.600	84.100	85.097	78.870	11,023
2023-04-11	84.400	84.996	84.096	84.797	78.593	3,616
2023-04-05	83.550	84.500	83.200	83.999	77.853	5,177
2023-04-04	83.900	84.100	83.900	84.004	77.858	3,003
2023-04-03	84.200	84.200	83.316	84.026	77.878	1,534
2023-03-31	84.000	84.950	84.000	84.038	77.889	3,136
2023-03-30	82.900	83.650	82.900	83.259	77.167	5,702
2023-03-29	82.300	82.300	80.650	81.701	75.723	6,598
2023-03-28	81.575	81.950	80.700	81.259	75.313	5,311
2023-03-27	81.025	82.100	80.850	81.471	75.510	4,615
2023-03-24	80.750	80.750	80.145	80.600	74.703	4,922
2023-03-23	80.850	81.250	80.500	80.715	74.810	2,319
2023-03-22	80.050	80.800	79.650	80.631	74.732	7,608
2023-03-21	79.875	80.500	79.650	80.100	74.239	10,398
2023-03-20	78.900	79.750	77.750	79.750	73.915	2,960
2023-03-17	79.075	80.500	78.600	79.904	74.058	19,330
2023-03-16	78.600	79.900	77.900	79.009	73.228	7,471
2023-03-15	79.700	79.700	77.650	78.150	72.432	15,476
2023-03-14	80.050	80.400	79.650	79.750	73.915	541
2023-03-13	80.150	80.150	78.550	79.203	73.408	7,368
2023-03-10	80.650	80.950	79.950	80.527	74.635	13,028
2023-03-09	80.450	81.200	80.250	80.741	74.833	19,431
2023-03-08	81.500	81.500	80.550	80.750	74.842	3,948
2023-03-07	83.050	83.050	81.250	82.503	76.466	1,549
2023-03-06	83.925	84.150	82.550	83.152	77.068	19,571
2023-03-03	83.575	83.900	83.300	83.750	77.622	3,929
2023-03-02	81.550	83.550	81.550	83.550	77.437	3,130
2023-03-01	81.675	82.250	81.400	82.038	76.036	7,748
2023-02-28	82.150	82.300	81.550	81.700	75.722	8,417
2023-02-27	82.100	82.650	81.900	82.067	76.062	7,904
2023-02-24	81.925	82.850	81.650	81.819	75.833	3,415
2023-02-23	81.625	81.950	81.050	81.613	75.641	11,505
2023-02-22	81.950	81.950	80.500	80.850	74.934	10,828
2023-02-21	83.325	83.600	82.400	82.871	76.807	9,465
2023-02-20	83.925	84.250	83.600	83.910	77.771	12,944
2023-02-17	84.350	84.800	84.250	84.431	78.253	8,288
2023-02-16	84.350	85.000	84.050	85.000	78.781	16,032
2023-02-15	83.775	84.650	83.450	84.150	77.993	28,778
2023-02-14	83.925	84.700	83.400	84.403	78.227	4,705
2023-02-13	82.950	83.800	82.450	83.548	77.435	6,511
2023-02-10	85.850	85.850	82.700	82.850	76.788	15,748
2023-02-09	85.475	87.600	84.950	86.750	80.403	29,669
2023-02-08	78.200	86.400	78.200	83.643	77.523	47,006
2023-02-07	76.800	77.750	76.550	76.750	71.134	3,114
2023-02-06	78.258	78.258	75.800	76.369	70.781	14,247
2023-02-03	77.875	78.400	77.500	78.057	72.346	5,053

← NewerPage 15 of 21 · 1,214 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.