Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 129.60 | 130.00 | 128.60 | 128.60 | 125.86 | 5,163 |
| 2025-10-30 | 129.80 | 129.80 | 129.60 | 129.60 | 126.84 | 3 |
| 2025-10-29 | 129.60 | 130.40 | 129.40 | 130.40 | 127.62 | 9,015 |
| 2025-10-27 | 129.20 | 129.20 | 129.20 | 129.20 | 126.45 | 446 |
| 2025-10-24 | 130.80 | 130.80 | 130.80 | 130.80 | 128.01 | 144 |
| 2025-10-23 | 128.00 | 129.00 | 128.00 | 129.00 | 126.25 | 10,610 |
| 2025-10-22 | 128.00 | 128.00 | 128.00 | 128.00 | 125.27 | 109 |
| 2025-10-20 | 128.40 | 128.80 | 127.60 | 128.80 | 126.06 | 281 |
| 2025-10-17 | 126.00 | 126.00 | 126.00 | 126.00 | 123.31 | 115 |
| 2025-10-16 | 125.70 | 128.00 | 125.40 | 128.00 | 125.27 | 498 |
| 2025-10-15 | 125.50 | 126.70 | 125.40 | 125.60 | 122.92 | 1,313 |
| 2025-10-14 | 125.60 | 125.60 | 124.60 | 125.60 | 122.92 | 6,027 |
| 2025-10-13 | 126.30 | 126.80 | 126.20 | 126.50 | 123.80 | 392 |
| 2025-10-09 | 128.60 | 129.60 | 128.50 | 128.50 | 125.76 | 728 |
| 2025-10-08 | 128.60 | 129.20 | 128.60 | 129.20 | 126.45 | 253 |
| 2025-10-07 | 129.20 | 129.20 | 128.40 | 128.50 | 125.76 | 3,153 |
| 2025-10-06 | 129.80 | 130.30 | 129.20 | 129.60 | 126.84 | 685 |
| 2025-10-03 | 129.60 | 129.60 | 128.80 | 128.80 | 126.06 | 5,370 |
| 2025-10-02 | 131.40 | 131.60 | 129.70 | 129.84 | 127.07 | 378 |
| 2025-10-01 | 130.20 | 130.80 | 130.20 | 130.20 | 127.43 | 2,002 |
| 2025-09-30 | 129.60 | 130.00 | 128.20 | 130.00 | 127.23 | 1,530 |
| 2025-09-29 | 130.60 | 131.20 | 129.80 | 129.80 | 127.03 | 1,390 |
| 2025-09-26 | 131.00 | 131.00 | 130.20 | 130.20 | 127.43 | 617 |
| 2025-09-25 | 132.60 | 132.60 | 130.40 | 130.80 | 128.01 | 313 |
| 2025-09-24 | 135.00 | 135.00 | 133.80 | 134.40 | 131.54 | 668 |
| 2025-09-23 | 134.90 | 135.70 | 134.00 | 135.40 | 132.51 | 4,212 |
| 2025-09-22 | 135.20 | 135.20 | 135.20 | 135.20 | 132.32 | 25 |
| 2025-09-19 | 136.80 | 137.60 | 135.20 | 135.20 | 132.32 | 1,433 |
| 2025-09-17 | 136.80 | 136.80 | 135.60 | 136.80 | 133.88 | 170 |
| 2025-09-16 | 137.70 | 137.70 | 137.00 | 137.00 | 134.08 | 5,074 |
| 2025-09-12 | 135.10 | 135.10 | 134.90 | 134.90 | 132.03 | 268 |
| 2025-09-11 | 134.00 | 135.60 | 134.00 | 135.60 | 132.71 | 5,426 |
| 2025-09-10 | 133.60 | 134.20 | 133.60 | 133.60 | 130.75 | 534 |
| 2025-09-09 | 133.40 | 133.40 | 133.40 | 133.40 | 130.56 | 1 |
| 2025-09-08 | 134.30 | 134.40 | 133.00 | 133.00 | 130.17 | 234 |
| 2025-09-04 | 129.50 | 132.00 | 129.50 | 132.00 | 129.19 | 351 |
| 2025-09-03 | 130.20 | 130.20 | 129.20 | 129.40 | 126.64 | 216 |
| 2025-09-02 | 133.20 | 133.20 | 132.40 | 132.40 | 129.58 | 29 |
| 2025-08-29 | 135.20 | 135.20 | 133.80 | 134.20 | 131.34 | 9,484 |
| 2025-08-28 | 136.00 | 136.00 | 133.20 | 134.70 | 131.83 | 471 |
| 2025-08-27 | 144.00 | 144.00 | 144.00 | 144.00 | 140.93 | 58 |
| 2025-08-26 | 144.20 | 144.20 | 143.00 | 144.20 | 141.13 | 521 |
| 2025-08-22 | 143.50 | 144.40 | 143.20 | 144.00 | 140.93 | 80 |
| 2025-08-21 | 144.80 | 144.80 | 143.80 | 144.80 | 141.71 | 244 |
| 2025-08-20 | 144.00 | 144.71 | 143.60 | 144.71 | 141.63 | 832 |
| 2025-08-19 | 143.80 | 144.40 | 143.80 | 144.40 | 141.32 | 518 |
| 2025-08-18 | 146.00 | 147.00 | 143.40 | 147.00 | 143.87 | 483 |
| 2025-08-15 | 144.90 | 145.60 | 144.90 | 145.60 | 142.50 | 382 |
| 2025-08-14 | 143.00 | 145.60 | 143.00 | 144.40 | 141.32 | 4,312 |
| 2025-08-13 | 140.00 | 143.60 | 140.00 | 142.03 | 139.01 | 14,131 |
| 2025-08-12 | 131.00 | 131.00 | 130.40 | 130.80 | 128.01 | 398 |
| 2025-08-11 | 134.10 | 134.10 | 130.60 | 130.60 | 127.82 | 1,420 |
| 2025-08-08 | 134.10 | 135.40 | 133.60 | 133.60 | 130.75 | 192 |
| 2025-08-07 | 135.20 | 135.20 | 135.20 | 135.20 | 132.32 | 79 |
| 2025-08-06 | 134.20 | 134.20 | 132.80 | 133.40 | 130.56 | 274 |
| 2025-08-05 | 133.50 | 134.40 | 133.00 | 134.20 | 131.34 | 238 |
| 2025-08-04 | 133.00 | 133.80 | 133.00 | 133.60 | 130.75 | 466 |
| 2025-08-01 | 133.70 | 134.20 | 132.20 | 132.60 | 129.77 | 7,161 |
| 2025-07-31 | 134.30 | 134.30 | 134.20 | 134.30 | 131.44 | 154 |
| 2025-07-30 | 137.50 | 137.50 | 136.40 | 136.40 | 133.49 | 660 |
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.