Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	76.250	77.800	76.250	77.300	71.644	8,273
2023-02-01	75.450	76.350	75.450	75.655	70.119	7,255
2023-01-31	74.450	74.500	73.700	73.922	68.513	3,225
2023-01-30	73.175	73.950	73.100	73.480	68.104	4,012
2023-01-27	73.875	73.950	73.275	73.275	67.914	959
2023-01-26	73.400	74.275	73.400	73.663	68.274	3,240
2023-01-25	73.163	73.163	72.700	72.750	67.427	2,813
2023-01-24	74.500	74.700	74.250	74.646	69.184	4,382
2023-01-23	73.525	74.393	73.500	74.393	68.949	3,913
2023-01-20	72.600	73.350	72.600	72.975	67.636	12,262
2023-01-19	73.100	73.100	72.400	72.400	67.103	6,264
2023-01-18	74.100	74.250	73.300	74.147	68.722	6,610
2023-01-17	74.500	75.150	74.100	74.697	69.232	1,667
2023-01-16	74.500	74.950	74.400	74.950	69.466	7,614
2023-01-13	74.000	74.500	73.750	74.300	68.864	2,233
2023-01-12	74.900	74.950	73.850	74.950	69.466	2,609
2023-01-11	73.775	75.050	73.600	74.839	69.363	12,119
2023-01-10	73.025	73.650	72.650	73.600	68.215	8,662
2023-01-09	73.250	73.250	72.300	72.950	67.612	8,817
2023-01-06	71.375	73.450	70.950	72.050	66.778	15,692
2023-01-05	75.175	75.900	70.900	73.223	67.866	12,430
2023-01-04	73.300	74.649	73.300	73.830	68.428	8,226
2023-01-03	72.250	73.450	71.950	73.297	67.934	3,821
2022-12-30	69.300	70.000	69.300	69.800	64.693	4,666
2022-12-29	67.825	69.200	67.350	68.836	63.800	6,505
2022-12-28	68.450	68.450	67.850	68.023	63.046	1,902
2022-12-23	67.400	67.800	67.400	67.602	62.656	178
2022-12-22	66.950	68.300	66.700	67.419	62.486	3,048
2022-12-21	66.850	67.250	66.850	67.250	62.330	2,562
2022-12-20	66.550	66.550	66.150	66.361	61.505	7,132
2022-12-19	67.450	67.450	66.800	67.000	62.098	2,681
2022-12-16	67.175	67.400	66.600	67.197	62.280	4,729
2022-12-15	67.350	67.350	66.900	67.200	62.283	1,360
2022-12-14	68.500	68.500	67.500	68.241	63.248	18,312
2022-12-13	67.325	69.050	67.200	68.065	63.085	14,555
2022-12-12	67.250	67.250	66.800	66.850	61.959	188
2022-12-09	67.950	68.950	67.950	68.267	63.272	4,202
2022-12-08	68.200	68.200	66.650	66.900	62.005	24,816
2022-12-07	69.100	69.100	68.350	68.750	63.720	6,912
2022-12-06	69.800	69.800	69.400	69.634	64.539	4,985
2022-12-05	71.225	72.050	70.493	70.975	65.782	16,190
2022-12-02	71.275	71.500	70.550	71.252	66.038	12,282
2022-12-01	71.100	72.100	71.100	71.167	65.960	20,039
2022-11-30	70.700	71.000	70.553	70.553	65.390	7,595
2022-11-29	71.041	71.041	70.350	71.041	65.843	12,895
2022-11-28	71.000	71.000	70.700	71.000	65.805	2,548
2022-11-25	72.100	72.100	71.800	71.930	66.667	2,591
2022-11-24	71.900	73.100	71.900	72.900	67.566	3,113
2022-11-23	71.050	71.800	71.050	71.399	66.175	3,049
2022-11-22	70.750	70.750	70.300	70.335	65.189	5,343
2022-11-21	71.900	71.900	70.800	71.175	65.967	4,200
2022-11-18	72.346	72.346	72.100	72.346	67.053	2,366
2022-11-17	72.300	72.300	71.550	71.855	66.597	3,571
2022-11-16	73.100	73.100	71.750	72.150	66.870	17,284
2022-11-15	74.600	74.600	73.400	73.449	68.075	7,726
2022-11-14	74.650	75.400	73.750	74.750	69.281	27,082
2022-11-11	74.850	75.400	73.000	73.049	67.704	23,647
2022-11-10	74.650	74.650	70.750	73.388	68.019	4,695
2022-11-09	78.550	78.550	77.450	77.733	72.046	5,045
2022-11-08	76.850	78.650	76.850	78.650	72.895	2,520

← NewerPage 16 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.