Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 96.000 | 96.900 | 95.700 | 96.400 | 94.346 | 1,639 |
| 2026-01-30 | 96.500 | 97.300 | 96.500 | 96.600 | 94.541 | 19,428 |
| 2026-01-29 | 96.750 | 96.750 | 95.500 | 95.800 | 93.758 | 2,550 |
| 2026-01-28 | 96.600 | 97.600 | 96.000 | 96.393 | 94.339 | 1,096 |
| 2026-01-27 | 97.400 | 97.500 | 96.200 | 97.500 | 95.422 | 129 |
| 2026-01-26 | 97.300 | 97.700 | 97.000 | 97.429 | 95.353 | 1,472 |
| 2026-01-23 | 99.700 | 99.700 | 97.700 | 98.370 | 96.274 | 758 |
| 2026-01-22 | 98.600 | 101.40 | 98.600 | 100.40 | 98.260 | 10,184 |
| 2026-01-21 | 97.300 | 97.300 | 95.000 | 95.000 | 92.976 | 952 |
| 2026-01-20 | 96.300 | 97.200 | 95.700 | 96.700 | 94.639 | 8,783 |
| 2026-01-19 | 97.500 | 99.000 | 96.800 | 96.900 | 94.835 | 349 |
| 2026-01-16 | 99.000 | 99.250 | 98.800 | 99.050 | 96.939 | 1,126 |
| 2026-01-15 | 99.800 | 100.10 | 99.000 | 99.000 | 96.890 | 4,829 |
| 2026-01-14 | 100.75 | 101.20 | 99.300 | 99.600 | 97.478 | 4,953 |
| 2026-01-13 | 102.10 | 102.60 | 101.40 | 102.15 | 99.976 | 1,370 |
| 2026-01-12 | 105.20 | 105.20 | 102.60 | 104.03 | 101.81 | 11,239 |
| 2026-01-09 | 120.00 | 120.00 | 107.32 | 111.42 | 109.05 | 31,066 |
| 2026-01-08 | 125.50 | 126.00 | 124.60 | 124.60 | 121.94 | 1,022 |
| 2026-01-07 | 125.30 | 126.20 | 124.80 | 125.93 | 123.24 | 578 |
| 2026-01-06 | 123.40 | 125.00 | 123.39 | 124.32 | 121.67 | 969 |
| 2026-01-05 | 123.10 | 123.10 | 122.67 | 122.67 | 120.05 | 787 |
| 2026-01-02 | 124.40 | 124.40 | 124.40 | 124.40 | 121.75 | 217 |
| 2025-12-30 | 124.50 | 124.80 | 124.20 | 124.20 | 121.55 | 91 |
| 2025-12-29 | 124.20 | 124.60 | 124.20 | 124.20 | 121.55 | 496 |
| 2025-12-23 | 123.00 | 123.00 | 123.00 | 123.00 | 120.38 | 4 |
| 2025-12-22 | 122.40 | 122.40 | 122.40 | 122.40 | 119.79 | 68 |
| 2025-12-19 | 123.99 | 124.80 | 123.99 | 124.20 | 121.55 | 1,669 |
| 2025-12-18 | 123.00 | 123.80 | 123.00 | 123.20 | 120.57 | 9,173 |
| 2025-12-17 | 122.60 | 122.60 | 122.40 | 122.40 | 119.79 | 150 |
| 2025-12-16 | 122.10 | 123.00 | 122.10 | 122.80 | 120.18 | 8,520 |
| 2025-12-15 | 122.60 | 122.60 | 121.80 | 121.80 | 119.20 | 348 |
| 2025-12-12 | 122.40 | 122.48 | 122.40 | 122.40 | 119.79 | 924 |
| 2025-12-11 | 120.40 | 122.40 | 120.40 | 122.00 | 119.40 | 10,577 |
| 2025-12-10 | 119.40 | 119.60 | 119.40 | 119.60 | 117.05 | 861 |
| 2025-12-09 | 116.70 | 118.40 | 116.20 | 117.41 | 114.90 | 16,855 |
| 2025-12-08 | 116.20 | 116.20 | 116.20 | 116.20 | 113.72 | 1,450 |
| 2025-12-05 | 117.60 | 118.15 | 117.60 | 117.60 | 115.09 | 662 |
| 2025-12-04 | 115.80 | 116.60 | 115.80 | 116.22 | 113.75 | 869 |
| 2025-12-03 | 117.30 | 118.10 | 117.00 | 117.30 | 114.80 | 23,283 |
| 2025-12-02 | 119.08 | 119.08 | 118.02 | 118.02 | 115.50 | 256 |
| 2025-12-01 | 119.50 | 119.80 | 118.00 | 118.40 | 115.88 | 5,958 |
| 2025-11-28 | 119.30 | 119.80 | 118.40 | 119.18 | 116.64 | 3,000 |
| 2025-11-27 | 118.73 | 119.40 | 118.73 | 118.73 | 116.20 | 790 |
| 2025-11-26 | 118.04 | 118.04 | 117.90 | 118.04 | 115.53 | 377 |
| 2025-11-25 | 118.22 | 118.22 | 117.70 | 118.22 | 115.70 | 997 |
| 2025-11-24 | 120.00 | 120.00 | 119.04 | 119.04 | 116.50 | 4,187 |
| 2025-11-21 | 117.89 | 120.00 | 117.89 | 118.00 | 115.49 | 1,518 |
| 2025-11-20 | 118.70 | 119.13 | 118.20 | 119.13 | 116.59 | 1,535 |
| 2025-11-19 | 118.25 | 118.25 | 118.25 | 118.25 | 115.73 | 283 |
| 2025-11-18 | 118.60 | 118.60 | 118.00 | 118.08 | 115.56 | 710 |
| 2025-11-17 | 120.20 | 120.20 | 120.00 | 120.00 | 117.44 | 456 |
| 2025-11-14 | 120.62 | 120.62 | 118.80 | 120.62 | 118.05 | 12,437 |
| 2025-11-13 | 123.22 | 123.22 | 122.20 | 123.22 | 120.59 | 603 |
| 2025-11-12 | 125.40 | 125.40 | 122.30 | 123.87 | 121.23 | 17,580 |
| 2025-11-11 | 131.40 | 131.40 | 131.40 | 131.40 | 128.60 | 18 |
| 2025-11-07 | 125.40 | 125.40 | 125.40 | 125.40 | 122.73 | 60 |
| 2025-11-06 | 126.00 | 126.00 | 125.80 | 125.90 | 123.22 | 283 |
| 2025-11-05 | 126.60 | 127.80 | 126.60 | 126.60 | 123.90 | 181 |
| 2025-11-04 | 126.80 | 126.80 | 126.60 | 126.80 | 124.10 | 378 |
| 2025-11-03 | 128.20 | 128.80 | 127.40 | 128.80 | 126.06 | 673 |
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.