Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	75.650	76.350	75.650	75.909	70.355	689
2022-11-04	74.500	75.400	74.500	75.250	69.744	3,246
2022-11-03	73.225	74.450	72.850	73.611	68.225	11,412
2022-11-02	73.925	74.400	72.800	73.150	67.798	425
2022-11-01	73.150	74.200	73.150	74.010	68.594	4,047
2022-10-31	73.075	73.550	72.099	73.099	67.751	5,387
2022-10-28	71.650	73.250	71.650	72.746	67.423	5,517
2022-10-27	73.225	73.550	72.400	73.021	67.678	8,098
2022-10-26	72.000	73.100	71.800	72.702	67.382	3,072
2022-10-25	70.450	72.050	70.450	71.203	65.993	6,930
2022-10-24	70.400	70.400	69.000	70.177	65.043	8,273
2022-10-21	70.200	70.200	69.050	69.351	64.277	5,492
2022-10-20	74.550	74.550	70.550	71.200	65.990	18,565
2022-10-19	75.200	75.200	74.604	75.163	69.664	2,788
2022-10-18	74.400	75.500	74.400	74.916	69.434	885
2022-10-17	72.400	74.000	72.400	74.000	68.586	879
2022-10-14	71.375	72.750	71.150	71.453	66.225	2,214
2022-10-13	69.725	70.800	69.100	70.194	65.058	6,600
2022-10-12	69.425	69.550	69.000	69.313	64.242	2,931
2022-10-11	69.475	69.950	69.050	69.488	64.403	5,557
2022-10-10	69.275	69.800	69.000	69.000	63.951	3,624
2022-10-07	70.250	70.250	69.321	69.321	64.249	848
2022-10-06	70.119	70.500	70.119	70.119	64.988	2,072
2022-10-05	69.775	70.350	69.250	69.636	64.540	5,791
2022-10-04	69.300	70.250	69.300	69.755	64.651	11,201
2022-10-03	67.275	69.100	66.850	69.100	64.044	6,161
2022-09-30	66.250	67.750	66.250	66.861	61.969	4,173
2022-09-29	66.200	66.800	65.523	65.523	60.729	4,016
2022-09-28	66.550	66.550	65.400	65.912	61.089	1,070
2022-09-27	67.225	67.800	66.850	67.750	62.793	1,288
2022-09-26	65.749	67.200	65.749	66.969	62.069	5,807
2022-09-23	67.350	67.350	65.350	65.607	60.807	11,205
2022-09-22	68.500	68.500	67.450	68.001	63.026	1,331
2022-09-21	68.150	69.550	68.150	68.190	63.201	4,278
2022-09-20	71.025	71.450	68.700	69.599	64.507	7,917
2022-09-16	72.050	72.050	71.300	71.517	66.284	9,155
2022-09-15	73.500	73.500	72.750	73.231	67.873	4,908
2022-09-14	74.200	74.200	73.100	73.850	68.447	2,515
2022-09-13	76.700	77.050	74.550	74.846	69.370	7,272
2022-09-12	77.150	77.150	76.300	76.300	70.717	4,467
2022-09-09	75.575	76.600	75.400	76.550	70.949	3,316
2022-09-08	75.225	76.000	74.850	75.040	69.549	7,468
2022-09-07	75.825	75.900	74.300	74.832	69.357	7,410
2022-09-06	75.725	76.600	74.950	74.950	69.466	278
2022-09-05	74.600	75.350	73.550	74.753	69.283	1,152
2022-09-02	75.675	76.300	74.550	75.304	69.794	5,848
2022-09-01	74.700	74.700	74.000	74.335	68.896	10,616
2022-08-31	75.000	76.650	75.000	75.821	70.274	16,090
2022-08-30	74.550	76.500	74.550	75.318	69.807	5,378
2022-08-26	79.325	79.350	77.050	77.867	72.169	6,094
2022-08-25	79.075	79.600	78.850	79.412	73.601	1,364
2022-08-24	79.450	79.450	78.050	78.600	72.849	3,226
2022-08-23	79.775	81.500	79.450	79.993	74.140	2,285
2022-08-22	81.650	81.650	79.600	80.026	74.171	10,294
2022-08-19	83.050	83.050	82.050	82.684	76.634	4,908
2022-08-18	81.875	84.050	81.350	82.359	76.333	45,932
2022-08-17	79.000	83.500	79.000	82.059	76.055	17,227
2022-08-16	76.350	76.550	75.700	76.311	70.727	1,449
2022-08-15	77.275	77.600	76.200	76.552	70.951	3,182
2022-08-12	76.700	79.000	76.700	76.700	71.088	12,528

← NewerPage 17 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.