Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 132.30 | 132.80 | 132.00 | 132.20 | 127.47 | 3,162 |
| 2025-04-25 | 133.50 | 134.60 | 132.90 | 133.20 | 128.43 | 2,186 |
| 2025-04-24 | 134.10 | 134.40 | 132.60 | 133.80 | 129.01 | 13,130 |
| 2025-04-23 | 132.80 | 134.40 | 132.80 | 134.20 | 129.40 | 667 |
| 2025-04-22 | 132.60 | 134.00 | 132.60 | 133.00 | 128.24 | 1,722 |
| 2025-04-16 | 132.60 | 133.20 | 132.60 | 132.60 | 127.85 | 66 |
| 2025-04-15 | 133.60 | 133.80 | 133.60 | 133.60 | 128.82 | 370 |
| 2025-04-14 | 130.60 | 130.60 | 130.60 | 130.60 | 125.93 | 22 |
| 2025-04-11 | 128.20 | 128.80 | 126.20 | 127.40 | 122.84 | 127 |
| 2025-04-10 | 129.20 | 129.20 | 127.40 | 127.60 | 123.03 | 1,160 |
| 2025-04-09 | 124.00 | 124.00 | 121.40 | 121.40 | 117.06 | 10,652 |
| 2025-04-08 | 123.20 | 125.00 | 123.20 | 125.00 | 120.53 | 445 |
| 2025-04-07 | 118.20 | 121.60 | 118.20 | 121.60 | 117.25 | 275 |
| 2025-04-04 | 129.40 | 129.40 | 124.00 | 125.20 | 120.72 | 892 |
| 2025-04-03 | 131.00 | 131.80 | 131.00 | 131.00 | 126.31 | 287 |
| 2025-04-01 | 134.20 | 135.00 | 134.20 | 134.40 | 129.59 | 319 |
| 2025-03-31 | 132.40 | 132.40 | 131.80 | 132.20 | 127.47 | 292 |
| 2025-03-28 | 133.40 | 133.80 | 133.40 | 133.40 | 128.63 | 281 |
| 2025-03-27 | 132.80 | 132.80 | 132.40 | 132.80 | 128.05 | 631 |
| 2025-03-26 | 134.20 | 134.20 | 133.40 | 133.40 | 128.63 | 248 |
| 2025-03-25 | 132.90 | 134.80 | 132.80 | 134.00 | 129.20 | 1,957 |
| 2025-03-24 | 132.70 | 133.40 | 132.00 | 133.20 | 128.43 | 1,576 |
| 2025-03-21 | 134.00 | 134.00 | 133.20 | 133.40 | 128.63 | 1,393 |
| 2025-03-20 | 136.60 | 137.20 | 136.40 | 136.80 | 131.90 | 1,312 |
| 2025-03-18 | 134.90 | 135.00 | 134.80 | 135.00 | 130.17 | 348 |
| 2025-03-17 | 134.40 | 134.60 | 134.40 | 134.60 | 129.78 | 163 |
| 2025-03-14 | 132.80 | 132.80 | 132.80 | 132.80 | 128.05 | 79 |
| 2025-03-13 | 130.30 | 131.00 | 130.30 | 131.00 | 126.31 | 2,266 |
| 2025-03-12 | 130.00 | 132.00 | 130.00 | 131.76 | 127.05 | 17,709 |
| 2025-03-11 | 130.40 | 131.00 | 130.00 | 130.00 | 125.35 | 443 |
| 2025-03-10 | 133.00 | 133.00 | 131.00 | 131.40 | 126.70 | 1,862 |
| 2025-03-07 | 133.50 | 133.80 | 133.20 | 133.80 | 129.01 | 148 |
| 2025-03-06 | 136.00 | 136.00 | 133.40 | 133.40 | 128.63 | 130 |
| 2025-03-05 | 138.20 | 139.00 | 137.20 | 137.20 | 132.29 | 8,228 |
| 2025-03-04 | 137.00 | 137.00 | 137.00 | 137.00 | 132.10 | 1,519 |
| 2025-03-03 | 141.20 | 141.20 | 141.20 | 141.20 | 136.15 | 348 |
| 2025-02-28 | 141.40 | 141.40 | 141.00 | 141.00 | 135.96 | 1,754 |
| 2025-02-27 | 144.80 | 144.80 | 144.40 | 144.60 | 139.43 | 181 |
| 2025-02-26 | 145.40 | 145.40 | 145.40 | 145.40 | 140.20 | 84 |
| 2025-02-25 | 143.20 | 145.20 | 143.20 | 145.20 | 140.00 | 4,829 |
| 2025-02-24 | 144.20 | 144.40 | 142.60 | 142.60 | 137.50 | 5,908 |
| 2025-02-21 | 142.50 | 144.20 | 141.80 | 143.80 | 138.65 | 2,266 |
| 2025-02-20 | 141.80 | 142.10 | 141.80 | 142.10 | 137.01 | 693 |
| 2025-02-19 | 141.90 | 142.80 | 141.40 | 142.80 | 137.69 | 935 |
| 2025-02-18 | 141.20 | 142.20 | 141.20 | 142.20 | 137.11 | 275 |
| 2025-02-17 | 139.80 | 140.80 | 139.80 | 139.80 | 134.80 | 168 |
| 2025-02-14 | 140.70 | 141.20 | 139.40 | 139.40 | 134.41 | 305 |
| 2025-02-13 | 139.60 | 141.20 | 139.60 | 141.00 | 135.95 | 461 |
| 2025-02-11 | 138.40 | 139.20 | 138.40 | 138.40 | 133.45 | 272 |
| 2025-02-10 | 139.40 | 139.60 | 139.40 | 139.60 | 134.60 | 755 |
| 2025-02-07 | 134.00 | 135.40 | 134.00 | 135.00 | 130.17 | 327 |
| 2025-02-06 | 134.60 | 134.60 | 132.20 | 134.50 | 129.69 | 667 |
| 2025-02-05 | 138.20 | 138.20 | 134.80 | 134.80 | 129.98 | 3,921 |
| 2025-02-04 | 138.00 | 138.40 | 137.80 | 138.20 | 133.25 | 9,101 |
| 2025-02-03 | 135.60 | 135.60 | 135.60 | 135.60 | 130.75 | 201 |
| 2025-01-31 | 138.40 | 138.80 | 138.20 | 138.80 | 133.83 | 558 |
| 2025-01-30 | 138.40 | 139.00 | 138.00 | 138.60 | 133.64 | 136 |
| 2025-01-29 | 139.40 | 139.40 | 138.20 | 138.20 | 133.25 | 149 |
| 2025-01-28 | 142.70 | 143.20 | 140.40 | 140.40 | 135.38 | 568 |
| 2025-01-27 | 138.60 | 139.40 | 138.60 | 139.00 | 134.03 | 236 |
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.