Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	105.32	105.32	102.10	102.65	92.767	36,527
2022-02-10	114.15	117.80	110.10	110.99	100.31	8,813
2022-02-09	113.10	115.70	113.10	115.19	104.11	8,519
2022-02-08	112.90	113.40	110.50	113.40	102.49	10,680
2022-02-07	114.15	115.10	113.40	114.25	103.26	3,531
2022-02-04	116.30	116.60	114.20	115.00	103.93	1,825
2022-02-03	117.30	117.30	115.60	116.61	105.39	1,464
2022-02-02	118.00	118.80	118.00	118.53	107.12	953
2022-02-01	113.70	116.20	113.70	115.37	104.27	5,979
2022-01-31	111.50	111.50	110.40	111.07	100.38	1,585
2022-01-28	112.01	112.01	110.60	110.98	100.30	10,813
2022-01-27	110.60	112.50	110.60	111.67	100.92	4,304
2022-01-26	110.50	111.30	110.50	111.19	100.49	2,943
2022-01-25	110.85	112.40	107.90	111.20	100.50	6,918
2022-01-24	114.10	114.10	110.20	114.10	103.12	11,535
2022-01-21	116.50	116.50	114.68	115.80	104.65	5,729
2022-01-20	118.80	118.80	116.00	117.63	106.31	13,386
2022-01-19	116.30	120.00	114.50	115.30	104.21	8,128
2022-01-18	116.22	116.22	115.86	116.00	104.84	4,911
2022-01-17	117.00	117.20	115.90	116.80	105.56	13,233
2022-01-14	118.85	119.00	117.00	118.20	106.82	722
2022-01-13	121.00	121.60	119.50	119.50	108.00	3,484
2022-01-12	118.80	122.60	118.80	121.60	109.90	5,804
2022-01-11	117.50	118.50	116.00	118.50	107.10	7,787
2022-01-10	123.10	123.10	116.10	117.68	106.36	3,374
2022-01-07	127.45	127.90	122.90	122.90	111.07	3,915
2022-01-06	127.85	128.30	123.20	125.39	113.32	15,877
2022-01-05	126.20	127.50	126.20	127.11	114.88	9,183
2022-01-04	127.60	127.60	125.40	127.60	115.32	679
2021-12-30	122.50	124.80	122.50	124.50	112.52	6,238
2021-12-29	122.25	122.90	122.13	122.30	110.53	2,518
2021-12-23	120.20	121.30	120.20	120.39	108.81	441
2021-12-22	118.79	119.30	118.79	119.12	107.65	2,503
2021-12-21	118.70	120.30	118.70	119.99	108.44	4,555
2021-12-20	118.45	120.10	116.80	119.80	108.27	6,118
2021-12-17	117.70	120.80	116.70	118.26	106.88	28,741
2021-12-16	117.50	119.20	117.50	118.14	106.77	5,669
2021-12-15	115.75	116.90	115.20	115.92	104.76	4,751
2021-12-14	115.85	117.30	115.60	116.18	105.00	7,222
2021-12-13	117.60	118.40	116.08	116.08	104.91	5,277
2021-12-10	118.40	118.40	117.00	118.10	106.73	6,798
2021-12-09	118.50	119.10	118.50	118.90	107.46	298
2021-12-08	119.75	120.60	117.80	118.31	106.93	2,100
2021-12-07	117.10	119.60	117.10	119.50	108.00	7,319
2021-12-06	116.50	116.50	115.00	116.50	105.29	2,713
2021-12-03	116.50	119.40	115.80	116.90	105.65	28,734
2021-12-02	116.60	117.70	114.90	116.79	105.55	20,718
2021-12-01	118.60	118.60	116.50	117.00	105.74	27,120
2021-11-30	116.60	120.70	116.60	117.64	106.32	3,130
2021-11-29	116.40	117.70	116.40	116.69	105.46	10,505
2021-11-26	115.60	117.40	115.60	116.90	105.65	14,954
2021-11-25	116.30	117.90	116.30	116.60	105.38	15,614
2021-11-24	116.60	116.60	115.70	115.70	104.57	3,576
2021-11-23	118.30	118.30	116.10	116.92	105.66	6,370
2021-11-22	118.55	119.00	117.20	118.04	106.68	20,770
2021-11-19	118.05	119.00	116.90	116.90	105.65	126,787
2021-11-18	117.50	117.70	117.00	117.23	105.95	10,964
2021-11-17	117.80	118.40	116.90	117.80	106.46	10,760
2021-11-16	118.80	118.80	117.50	117.80	106.46	12,255
2021-11-15	118.45	120.00	117.60	119.70	108.18	4,760

← NewerPage 20 of 21 · 1,222 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.