Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	99.550	101.40	99.250	101.40	99.239	413
2026-04-29	99.200	99.200	99.200	99.200	97.086	4
2026-04-28	101.35	102.00	100.60	101.20	99.043	19,529
2026-04-27	102.90	103.10	101.40	101.40	99.239	372
2026-04-24	101.60	101.60	101.40	101.60	99.435	2,759
2026-04-23	105.40	105.40	105.40	105.40	103.15	3
2026-04-22	106.40	106.60	106.00	106.40	104.13	1,443
2026-04-21	106.60	107.00	106.00	106.83	104.55	1,823
2026-04-20	107.80	107.80	107.80	107.80	105.50	102
2026-04-17	107.60	108.60	107.50	107.50	105.21	1,270
2026-04-16	106.80	106.89	106.40	106.89	104.62	10,434
2026-04-15	105.80	106.20	105.80	106.20	103.94	497
2026-04-14	107.20	107.40	105.00	105.20	102.96	35,572
2026-04-13	107.80	108.00	107.00	107.40	105.11	5,883
2026-04-10	107.60	108.80	107.60	107.80	105.50	12,101
2026-04-09	107.00	107.00	106.50	106.80	104.52	6,914
2026-04-08	106.40	108.00	104.80	107.40	105.11	2,050
2026-04-07	105.72	105.72	103.60	104.40	102.18	2,764
2026-04-01	106.20	106.20	105.40	105.80	103.55	414
2026-03-31	106.00	106.40	106.00	106.40	104.13	488
2026-03-30	104.40	104.60	102.80	104.60	102.37	52
2026-03-27	103.60	103.60	103.60	103.60	101.39	32
2026-03-26	105.20	105.20	105.00	105.20	102.96	229
2026-03-25	105.60	106.40	105.00	106.20	103.94	981
2026-03-24	106.00	106.80	105.40	105.40	103.15	1,113
2026-03-23	107.00	107.00	107.00	107.00	104.72	31
2026-03-20	105.20	105.60	105.20	105.20	102.96	7,877
2026-03-19	106.20	106.60	105.80	106.60	104.33	195
2026-03-18	107.20	107.40	106.40	106.40	104.13	280
2026-03-17	108.30	108.30	107.00	107.80	105.50	417
2026-03-16	108.60	108.60	107.80	107.90	105.60	769
2026-03-13	108.00	108.60	108.00	108.60	106.29	150
2026-03-12	108.70	108.70	108.39	108.39	106.08	676
2026-03-11	109.80	110.20	109.80	110.10	107.75	1,495
2026-03-10	109.00	110.20	109.00	109.00	106.68	6,881
2026-03-09	107.60	109.40	107.60	108.70	106.38	859
2026-03-06	108.20	108.20	108.20	108.20	105.89	67
2026-03-05	109.80	109.80	108.80	108.80	106.48	135
2026-03-04	108.00	109.80	108.00	109.80	107.46	3,337
2026-03-03	108.90	109.40	107.40	108.40	106.09	2,533
2026-03-02	110.10	110.60	109.60	109.88	107.54	1,730
2026-02-27	112.00	112.00	111.00	111.00	108.63	6,520
2026-02-26	111.70	113.00	111.70	112.87	110.47	13,565
2026-02-25	110.00	110.00	110.00	110.00	107.66	29
2026-02-24	111.20	112.60	111.20	112.36	109.97	6,667
2026-02-23	109.40	111.00	109.40	110.07	107.72	2,637
2026-02-20	107.20	108.00	107.20	107.20	104.92	44
2026-02-19	107.40	108.00	106.20	106.60	104.33	1,502
2026-02-18	102.60	107.00	102.60	106.80	104.52	11,023
2026-02-17	102.05	102.40	102.00	102.40	100.22	5,151
2026-02-16	101.63	101.63	101.63	101.63	99.464	104
2026-02-13	99.800	101.60	99.800	101.20	99.043	2,572
2026-02-12	99.400	99.400	98.700	99.149	97.036	2,916
2026-02-11	100.20	100.40	100.20	100.40	98.260	242
2026-02-10	100.20	101.00	100.20	100.60	98.456	2,245
2026-02-09	96.900	99.400	96.200	99.200	97.086	504
2026-02-06	95.600	95.600	95.600	95.600	93.563	97
2026-02-05	95.850	96.400	94.800	95.200	93.171	106
2026-02-04	97.500	97.500	97.100	97.500	95.422	335
2026-02-03	97.400	97.900	97.400	97.900	95.814	2,087

← NewerPage 3 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.