Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	91.150	91.150	91.150	91.150	91.150	0
2026-07-29	91.500	91.500	91.050	91.250	91.250	1,653
2026-07-28	89.900	91.700	89.900	90.750	90.750	5,391
2026-07-27	89.400	89.800	89.400	89.800	89.800	153
2026-07-24	85.300	85.600	85.100	85.600	85.600	30,286
2026-07-23	86.500	86.500	85.300	85.500	85.500	10,954
2026-07-22	88.300	88.300	87.600	88.100	88.100	12,665
2026-07-21	88.950	88.950	88.100	88.150	88.150	14,747
2026-07-20	91.150	91.600	89.600	89.600	89.600	872
2026-07-17	90.850	91.050	90.550	90.850	90.850	19,937
2026-07-16	90.200	91.450	90.200	91.450	91.450	51,608
2026-07-15	90.950	91.300	90.100	90.950	90.950	40,959
2026-07-14	91.150	91.600	90.800	91.600	91.600	4,277
2026-07-13	90.650	91.600	90.350	91.500	91.500	540
2026-07-10	90.050	90.700	89.900	90.050	90.050	352
2026-07-09	91.450	91.600	89.800	90.250	90.250	145
2026-07-08	89.300	91.800	88.600	91.650	91.650	12,963
2026-07-07	89.100	90.000	88.000	89.400	89.400	25,970
2026-07-06	89.700	90.100	88.500	88.500	88.500	31,664
2026-07-03	89.900	90.300	89.200	89.900	89.900	60,338
2026-07-02	89.500	90.450	89.500	90.450	90.450	6,336
2026-07-01	87.850	89.000	87.500	89.000	89.000	12,734
2026-06-30	88.700	88.800	88.200	88.800	88.800	26,490
2026-06-29	89.000	90.000	89.000	89.400	89.400	18,754
2026-06-26	89.300	89.300	88.500	88.600	88.600	617
2026-06-25	89.000	89.000	89.000	89.000	89.000	0
2026-06-24	87.850	87.850	87.850	87.850	87.850	0
2026-06-23	88.100	88.600	88.100	88.200	88.200	2,530
2026-06-22	88.900	89.050	87.200	88.300	88.300	896
2026-06-19	90.450	90.850	90.100	90.850	90.850	280
2026-06-18	90.350	90.800	90.250	90.250	90.250	7
2026-06-17	92.100	92.100	90.000	90.850	90.850	14,355
2026-06-16	94.400	94.400	93.850	93.850	91.850	3,132
2026-06-15	95.150	95.254	94.700	95.254	93.224	97
2026-06-12	94.300	94.300	93.500	93.850	91.850	464
2026-06-11	95.000	95.000	93.200	93.474	91.482	414
2026-06-10	97.650	97.800	95.599	95.599	93.561	896
2026-06-09	98.200	98.700	98.200	98.550	96.450	415
2026-06-08	95.400	97.700	95.400	97.700	95.618	732
2026-06-04	96.700	97.800	96.000	96.200	94.150	1,245
2026-06-03	96.200	97.400	96.000	96.494	94.438	333
2026-06-02	96.000	97.600	95.600	95.600	93.563	1,801
2026-06-01	96.800	96.800	96.800	96.800	94.737	7,929
2026-05-29	97.200	98.300	97.200	97.875	95.789	19,018
2026-05-28	96.700	96.950	94.700	95.000	92.976	1,735
2026-05-27	97.400	97.950	97.000	97.600	95.520	2,335
2026-05-26	96.900	98.000	96.300	97.600	95.520	43,641
2026-05-22	98.900	98.900	96.400	96.500	94.444	11,615
2026-05-21	99.350	99.999	99.000	99.800	97.673	18,559
2026-05-20	100.95	104.20	99.900	100.20	98.065	68,903
2026-05-19	102.30	105.80	100.60	101.20	99.043	31,124
2026-05-18	101.50	101.60	99.900	101.20	99.043	2,602
2026-05-13	102.50	102.60	102.30	102.60	100.41	271
2026-05-12	102.80	102.80	101.40	101.60	99.435	845
2026-05-11	103.80	103.80	103.80	103.80	101.59	301
2026-05-08	103.40	103.40	102.60	102.80	100.61	7,231
2026-05-07	103.20	103.20	103.00	103.00	100.81	18
2026-05-06	101.60	104.60	101.60	103.60	101.39	7,757
2026-05-05	102.80	102.80	100.40	100.60	98.456	1,138
2026-05-01	102.20	102.40	102.20	102.40	100.22	44

← NewerPage 2 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.