Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	89.425	89.500	88.300	88.666	80.133	8,544
2022-05-10	90.550	90.550	88.700	89.742	81.105	20,361
2022-05-09	90.750	90.750	88.550	88.949	80.388	3,080
2022-05-06	96.100	96.100	92.600	93.318	84.337	3,041
2022-05-05	98.550	99.163	98.266	99.163	89.620	1,636
2022-05-04	97.700	98.163	97.150	97.624	88.229	7,868
2022-05-03	97.550	98.600	97.550	97.596	88.204	10,270
2022-04-29	97.945	98.550	97.945	98.399	88.929	6,713
2022-04-28	97.100	98.600	97.100	97.435	88.058	11,487
2022-04-27	96.150	97.600	96.000	97.300	87.936	12,206
2022-04-26	97.983	97.983	96.696	97.344	87.976	5,452
2022-04-25	97.875	98.000	97.650	97.746	88.339	2,854
2022-04-22	97.900	98.497	97.900	97.946	88.520	9,327
2022-04-21	99.850	100.20	98.800	99.645	90.056	7,137
2022-04-20	98.900	100.70	98.900	99.895	90.281	5,898
2022-04-19	98.350	99.050	97.000	98.642	89.149	19,410
2022-04-13	97.075	97.646	96.550	97.646	88.249	8,831
2022-04-12	97.800	97.800	97.100	97.196	87.842	9,880
2022-04-11	97.628	97.628	96.696	97.445	88.067	3,653
2022-04-08	98.350	98.450	97.677	97.885	88.464	13,251
2022-04-07	97.250	97.250	96.771	97.116	87.770	3,631
2022-04-06	98.650	99.200	96.850	97.140	87.792	4,821
2022-04-05	97.800	99.400	97.500	98.185	88.736	5,879
2022-04-04	98.375	98.800	97.000	98.300	88.840	19,671
2022-04-01	97.875	98.500	96.700	97.555	88.167	14,782
2022-03-31	97.706	97.706	96.296	97.384	88.012	10,419
2022-03-30	101.38	101.70	98.679	101.70	91.912	3,058
2022-03-29	100.10	100.90	100.10	100.20	90.560	6,317
2022-03-28	98.675	99.250	98.550	99.185	89.639	778
2022-03-25	97.225	98.391	97.200	97.997	88.565	25,185
2022-03-24	97.125	97.375	96.950	96.997	87.662	12,131
2022-03-23	97.875	98.950	97.000	97.177	87.824	10,149
2022-03-22	97.200	97.200	96.500	97.200	87.846	11,627
2022-03-21	96.750	97.100	95.850	96.427	87.147	14,552
2022-03-18	96.250	96.250	94.700	95.909	86.679	4,368
2022-03-17	96.300	97.083	95.894	95.950	86.716	3,321
2022-03-16	93.850	96.205	93.850	96.100	86.851	2,389
2022-03-15	94.150	94.150	92.250	92.353	83.465	6,846
2022-03-14	93.725	95.250	93.000	94.444	85.355	4,028
2022-03-11	92.600	94.550	92.600	93.120	84.158	15,112
2022-03-10	93.240	93.240	92.100	92.750	83.824	7,474
2022-03-09	91.375	94.350	90.509	93.269	84.292	17,688
2022-03-08	89.350	91.900	89.350	89.728	81.093	1,240
2022-03-07	89.175	90.500	84.800	89.950	81.293	14,213
2022-03-04	92.650	92.650	89.400	90.104	81.432	8,726
2022-03-03	94.250	94.400	93.350	94.400	85.315	7,061
2022-03-02	93.200	93.200	92.050	92.405	83.512	3,811
2022-03-01	95.300	95.300	94.100	94.100	85.044	5,603
2022-02-28	95.825	96.300	94.800	95.929	86.697	9,576
2022-02-25	93.900	95.800	93.900	94.800	85.677	5,401
2022-02-24	90.150	93.000	90.150	90.300	81.610	56,057
2022-02-23	95.725	96.650	93.800	94.950	85.812	15,586
2022-02-22	94.650	96.751	94.650	96.751	87.440	17,680
2022-02-21	98.150	98.150	95.710	95.710	86.499	14,462
2022-02-18	98.750	98.750	97.800	98.346	88.881	4,458
2022-02-17	101.20	101.50	99.950	100.82	91.113	3,956
2022-02-16	103.65	103.90	101.50	101.90	92.093	7,919
2022-02-15	99.264	102.70	99.264	99.264	89.711	23,073
2022-02-14	102.08	102.20	97.000	98.007	88.574	36,258
2022-02-11	105.32	105.32	102.10	102.65	92.767	36,527

← NewerPage 19 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.