Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	75.425	76.950	74.700	75.335	69.823	20,477
2022-08-10	74.150	75.600	72.200	74.598	69.140	17,700
2022-08-09	75.750	75.750	73.200	73.964	68.553	25,865
2022-08-08	77.275	77.550	75.300	76.450	70.856	12,537
2022-08-05	80.150	80.150	77.350	78.503	72.759	8,395
2022-08-04	80.900	80.900	79.400	79.957	74.107	15,397
2022-08-03	78.950	80.250	78.950	80.148	74.284	3,303
2022-08-02	78.850	78.850	77.800	78.183	72.463	3,637
2022-08-01	78.900	79.650	78.900	79.600	73.776	2,627
2022-07-29	77.500	79.100	77.500	78.547	72.800	2,567
2022-07-28	76.400	76.500	76.250	76.417	70.825	2,309
2022-07-27	75.200	75.900	75.200	75.554	70.026	1,070
2022-07-26	76.000	76.000	74.750	75.146	69.648	2,357
2022-07-25	76.650	76.850	76.500	76.786	71.168	2,996
2022-07-22	77.325	77.600	76.300	77.415	71.751	2,717
2022-07-21	76.200	77.400	76.200	77.155	71.510	342
2022-07-20	75.675	76.650	75.550	76.140	70.569	34,551
2022-07-19	76.300	76.350	75.550	75.955	70.398	1,853
2022-07-18	75.850	76.600	75.800	76.250	70.671	718
2022-07-15	73.400	74.300	73.400	73.996	68.582	654
2022-07-14	74.146	74.146	73.000	74.146	68.721	3,109
2022-07-13	74.050	74.900	73.900	74.150	68.725	3,556
2022-07-12	74.350	74.350	73.650	73.799	68.399	4,779
2022-07-11	75.225	75.850	74.650	75.094	69.600	4,920
2022-07-08	75.000	75.600	75.000	75.600	70.069	9,084
2022-07-07	74.450	74.950	73.703	74.723	69.256	6,872
2022-07-06	73.750	74.350	73.750	73.750	68.354	1,755
2022-07-05	73.999	73.999	72.750	73.999	68.585	2,600
2022-07-04	75.550	75.550	73.350	74.811	69.337	4,065
2022-07-01	74.154	74.750	74.154	74.627	69.167	7,216
2022-06-30	74.750	74.750	73.400	74.606	69.147	6,682
2022-06-29	78.350	78.350	75.900	77.298	71.643	6,185
2022-06-28	80.343	80.343	79.250	80.343	72.611	3,386
2022-06-27	81.525	82.150	80.750	81.410	73.575	8,934
2022-06-24	78.750	80.825	78.250	80.656	72.894	12,666
2022-06-23	80.100	80.100	78.550	79.050	71.442	10,379
2022-06-22	80.550	80.550	78.400	80.550	72.798	8,047
2022-06-21	82.000	82.700	81.600	82.432	74.499	1,660
2022-06-20	80.900	82.150	80.350	81.265	73.444	6,998
2022-06-17	79.075	80.900	78.650	80.012	72.312	11,299
2022-06-16	83.225	84.000	79.350	79.600	71.939	5,925
2022-06-15	81.325	81.800	80.200	80.930	73.142	18,553
2022-06-14	83.650	83.650	81.200	81.403	73.569	5,302
2022-06-13	83.175	83.650	82.200	83.404	75.377	5,530
2022-06-10	86.000	86.000	83.350	83.350	75.328	8,038
2022-06-09	88.400	88.400	85.700	86.255	77.954	20,618
2022-06-08	87.225	88.600	87.200	87.601	79.170	13,870
2022-06-07	86.450	87.500	85.950	86.829	78.472	52,747
2022-06-01	97.900	100.30	92.250	92.697	83.776	66,034
2022-05-31	98.350	99.200	96.000	98.014	88.581	14,555
2022-05-30	97.700	99.250	97.700	98.791	89.284	6,440
2022-05-25	92.750	96.200	92.750	93.928	84.888	24,835
2022-05-24	90.050	91.950	88.900	91.650	82.830	13,986
2022-05-23	89.375	90.900	89.200	90.495	81.785	31,400
2022-05-20	90.250	91.250	90.250	90.300	81.610	26,547
2022-05-19	89.650	89.650	88.550	89.275	80.683	1,128
2022-05-18	91.775	91.954	90.450	91.917	83.071	4,594
2022-05-17	91.100	91.350	91.100	91.138	82.367	1,366
2022-05-16	89.925	90.000	89.000	89.642	81.015	7,207
2022-05-12	90.150	91.000	85.900	87.350	78.943	19,544

← NewerPage 18 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.