Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 137.00 | 138.00 | 136.90 | 138.00 | 135.06 | 311 |
| 2025-07-28 | 137.80 | 138.60 | 137.00 | 137.00 | 134.08 | 756 |
| 2025-07-25 | 136.40 | 137.00 | 136.40 | 136.40 | 133.49 | 619 |
| 2025-07-24 | 138.00 | 138.00 | 136.80 | 136.80 | 133.88 | 161 |
| 2025-07-23 | 136.00 | 137.40 | 136.00 | 137.40 | 134.47 | 264 |
| 2025-07-22 | 134.20 | 134.20 | 134.00 | 134.00 | 131.14 | 584 |
| 2025-07-21 | 137.20 | 138.00 | 135.60 | 135.60 | 132.71 | 598 |
| 2025-07-18 | 140.20 | 140.20 | 138.80 | 138.80 | 135.84 | 827 |
| 2025-07-17 | 140.00 | 141.20 | 140.00 | 140.40 | 137.41 | 3,425 |
| 2025-07-16 | 138.60 | 138.80 | 138.60 | 138.60 | 135.65 | 115 |
| 2025-07-15 | 138.00 | 138.70 | 138.00 | 138.70 | 135.74 | 268 |
| 2025-07-14 | 136.20 | 137.00 | 135.80 | 137.00 | 134.08 | 268 |
| 2025-07-11 | 138.40 | 138.80 | 137.20 | 137.20 | 134.28 | 1,608 |
| 2025-07-10 | 138.80 | 139.40 | 138.60 | 139.40 | 136.43 | 399 |
| 2025-07-09 | 137.80 | 138.80 | 137.60 | 138.60 | 135.65 | 364 |
| 2025-07-08 | 136.60 | 137.70 | 136.60 | 137.70 | 134.77 | 1,047 |
| 2025-07-07 | 136.60 | 137.10 | 135.80 | 136.20 | 133.30 | 690 |
| 2025-07-04 | 136.40 | 137.00 | 136.40 | 136.40 | 133.49 | 334 |
| 2025-07-03 | 134.60 | 136.00 | 134.60 | 136.00 | 133.10 | 435 |
| 2025-07-02 | 132.90 | 134.60 | 132.60 | 134.60 | 131.73 | 7,646 |
| 2025-07-01 | 132.50 | 132.50 | 131.60 | 132.50 | 129.68 | 268 |
| 2025-06-30 | 133.40 | 134.20 | 133.40 | 134.20 | 131.34 | 1,124 |
| 2025-06-27 | 131.00 | 132.00 | 131.00 | 131.00 | 128.21 | 277 |
| 2025-06-26 | 130.40 | 130.60 | 130.40 | 130.40 | 127.62 | 238 |
| 2025-06-25 | 129.00 | 130.40 | 129.00 | 130.40 | 127.62 | 1,660 |
| 2025-06-24 | 131.00 | 131.40 | 130.40 | 130.40 | 127.62 | 412 |
| 2025-06-23 | 131.20 | 131.20 | 129.60 | 129.60 | 126.84 | 86 |
| 2025-06-20 | 132.30 | 133.00 | 131.80 | 133.00 | 130.17 | 190 |
| 2025-06-19 | 132.10 | 132.20 | 131.60 | 132.20 | 129.38 | 2,874 |
| 2025-06-18 | 132.90 | 133.60 | 131.40 | 132.40 | 129.58 | 573 |
| 2025-06-17 | 134.60 | 134.60 | 134.60 | 134.60 | 131.73 | 4 |
| 2025-06-16 | 134.90 | 136.00 | 134.70 | 135.20 | 130.36 | 368 |
| 2025-06-13 | 135.40 | 135.40 | 134.60 | 134.60 | 129.78 | 110 |
| 2025-06-12 | 137.00 | 137.60 | 135.20 | 137.20 | 132.29 | 5,904 |
| 2025-06-11 | 135.50 | 136.80 | 135.20 | 136.60 | 131.71 | 3,502 |
| 2025-06-10 | 134.90 | 135.30 | 134.40 | 135.00 | 130.17 | 418 |
| 2025-06-06 | 134.80 | 134.80 | 134.30 | 134.40 | 129.59 | 131 |
| 2025-06-04 | 135.60 | 137.20 | 135.60 | 136.20 | 131.33 | 18,358 |
| 2025-06-03 | 134.90 | 135.40 | 134.20 | 134.20 | 129.40 | 5,845 |
| 2025-06-02 | 135.20 | 135.20 | 134.00 | 135.00 | 130.17 | 4,048 |
| 2025-05-28 | 135.60 | 135.80 | 135.60 | 135.60 | 130.75 | 164 |
| 2025-05-27 | 137.40 | 138.20 | 136.20 | 136.20 | 131.33 | 351 |
| 2025-05-23 | 148.10 | 148.40 | 143.80 | 147.40 | 142.12 | 9,701 |
| 2025-05-22 | 154.20 | 155.70 | 154.00 | 155.20 | 149.65 | 25,593 |
| 2025-05-21 | 151.70 | 155.00 | 151.40 | 155.00 | 149.45 | 3,378 |
| 2025-05-20 | 152.60 | 152.60 | 150.60 | 150.60 | 145.21 | 6,305 |
| 2025-05-19 | 151.30 | 152.60 | 150.80 | 152.60 | 147.14 | 12,396 |
| 2025-05-16 | 152.00 | 152.60 | 151.80 | 152.00 | 146.56 | 2,745 |
| 2025-05-15 | 150.20 | 151.60 | 150.20 | 151.60 | 146.17 | 1,291 |
| 2025-05-14 | 150.00 | 150.00 | 148.80 | 150.00 | 144.63 | 5,943 |
| 2025-05-13 | 148.00 | 150.20 | 148.00 | 149.80 | 144.44 | 5,565 |
| 2025-05-12 | 145.40 | 147.00 | 145.40 | 146.00 | 140.77 | 1,189 |
| 2025-05-09 | 144.60 | 144.60 | 144.00 | 144.20 | 139.04 | 1,011 |
| 2025-05-08 | 144.70 | 144.70 | 144.40 | 144.60 | 139.43 | 219 |
| 2025-05-07 | 144.00 | 145.60 | 144.00 | 144.00 | 138.85 | 682 |
| 2025-05-06 | 143.20 | 143.20 | 141.60 | 143.00 | 137.88 | 177 |
| 2025-05-02 | 138.80 | 141.60 | 137.80 | 140.60 | 135.57 | 2,053 |
| 2025-05-01 | 137.60 | 138.60 | 137.60 | 138.00 | 133.06 | 645 |
| 2025-04-30 | 135.00 | 137.80 | 135.00 | 135.80 | 130.94 | 3,314 |
| 2025-04-29 | 133.40 | 136.40 | 133.40 | 135.00 | 130.17 | 3,696 |
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.