Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 136.80 | 137.00 | 136.40 | 136.60 | 131.71 | 528 |
| 2025-01-23 | 136.20 | 136.40 | 136.00 | 136.40 | 131.52 | 1,426 |
| 2025-01-22 | 135.70 | 136.80 | 135.70 | 136.00 | 131.13 | 926 |
| 2025-01-21 | 133.90 | 134.60 | 133.00 | 134.60 | 129.78 | 616 |
| 2025-01-20 | 133.00 | 134.40 | 133.00 | 134.40 | 129.59 | 8,150 |
| 2025-01-17 | 134.70 | 134.80 | 133.00 | 133.60 | 128.82 | 276,573 |
| 2025-01-16 | 134.10 | 135.40 | 133.20 | 135.20 | 130.36 | 677 |
| 2025-01-15 | 133.80 | 133.80 | 132.80 | 133.80 | 129.01 | 921 |
| 2025-01-14 | 134.40 | 134.40 | 132.80 | 134.40 | 129.59 | 181 |
| 2025-01-13 | 136.40 | 136.40 | 134.20 | 134.60 | 129.78 | 1,151 |
| 2025-01-10 | 138.20 | 140.60 | 138.20 | 138.70 | 133.74 | 862 |
| 2025-01-09 | 134.20 | 134.20 | 131.20 | 132.00 | 127.28 | 501 |
| 2025-01-08 | 133.10 | 136.20 | 132.80 | 135.60 | 130.75 | 902 |
| 2025-01-07 | 137.40 | 138.20 | 137.40 | 137.40 | 132.48 | 151 |
| 2025-01-06 | 135.40 | 135.40 | 134.20 | 135.00 | 130.17 | 746 |
| 2025-01-03 | 135.60 | 135.60 | 133.40 | 135.40 | 130.55 | 545 |
| 2025-01-02 | 136.00 | 136.40 | 135.40 | 135.40 | 130.55 | 194 |
| 2024-12-30 | 135.40 | 135.40 | 134.80 | 135.40 | 130.55 | 582 |
| 2024-12-27 | 135.40 | 136.80 | 135.40 | 135.60 | 130.75 | 734 |
| 2024-12-23 | 135.00 | 136.60 | 135.00 | 136.20 | 131.33 | 1,498 |
| 2024-12-20 | 133.00 | 133.00 | 133.00 | 133.00 | 128.24 | 174 |
| 2024-12-19 | 131.00 | 131.80 | 131.00 | 131.80 | 127.08 | 593 |
| 2024-12-18 | 130.80 | 131.40 | 130.80 | 131.30 | 126.60 | 724 |
| 2024-12-17 | 129.60 | 130.60 | 129.40 | 129.40 | 124.77 | 265 |
| 2024-12-16 | 130.00 | 130.00 | 130.00 | 130.00 | 125.35 | 74 |
| 2024-12-13 | 132.20 | 132.20 | 131.60 | 132.00 | 127.28 | 841 |
| 2024-12-12 | 136.20 | 136.80 | 136.20 | 136.60 | 131.71 | 6,376 |
| 2024-12-11 | 135.60 | 136.00 | 135.60 | 135.80 | 130.94 | 145 |
| 2024-12-10 | 131.40 | 133.50 | 131.40 | 133.50 | 128.72 | 2,864 |
| 2024-12-09 | 131.20 | 131.40 | 129.60 | 131.40 | 126.70 | 568 |
| 2024-12-06 | 131.20 | 132.40 | 131.00 | 131.00 | 126.31 | 808 |
| 2024-12-05 | 130.60 | 132.40 | 130.60 | 130.60 | 125.93 | 563 |
| 2024-12-04 | 128.40 | 130.40 | 128.40 | 130.40 | 125.73 | 322 |
| 2024-12-03 | 129.20 | 130.60 | 129.20 | 129.20 | 124.58 | 2,253 |
| 2024-12-02 | 126.20 | 128.60 | 126.20 | 128.60 | 124.00 | 397 |
| 2024-11-29 | 125.80 | 125.80 | 125.80 | 125.80 | 121.30 | 259 |
| 2024-11-28 | 126.30 | 126.60 | 125.80 | 125.80 | 121.30 | 237 |
| 2024-11-27 | 125.60 | 126.40 | 125.60 | 126.40 | 121.88 | 123 |
| 2024-11-26 | 125.00 | 126.00 | 125.00 | 125.60 | 121.11 | 621 |
| 2024-11-25 | 123.80 | 125.20 | 123.80 | 124.60 | 120.14 | 4,436 |
| 2024-11-22 | 122.00 | 123.20 | 122.00 | 123.00 | 118.60 | 705 |
| 2024-11-21 | 120.80 | 121.20 | 120.80 | 121.20 | 116.86 | 69 |
| 2024-11-20 | 120.80 | 121.00 | 120.80 | 121.00 | 116.67 | 801 |
| 2024-11-19 | 118.50 | 120.40 | 117.80 | 119.20 | 114.93 | 1,371 |
| 2024-11-18 | 120.20 | 120.20 | 118.00 | 119.20 | 114.93 | 823 |
| 2024-11-15 | 124.40 | 124.40 | 121.40 | 123.80 | 119.37 | 438 |
| 2024-11-14 | 128.60 | 130.40 | 128.60 | 129.40 | 124.77 | 193 |
| 2024-11-13 | 129.40 | 129.40 | 128.80 | 129.40 | 124.77 | 177 |
| 2024-11-12 | 130.40 | 131.40 | 129.60 | 131.40 | 126.70 | 522 |
| 2024-11-11 | 130.40 | 130.40 | 129.60 | 130.40 | 125.73 | 452 |
| 2024-11-08 | 130.60 | 132.20 | 130.60 | 131.40 | 126.70 | 2,098 |
| 2024-11-07 | 127.80 | 129.40 | 127.80 | 128.80 | 124.19 | 692 |
| 2024-11-06 | 126.00 | 126.00 | 124.60 | 124.60 | 120.14 | 86 |
| 2024-11-05 | 126.50 | 126.80 | 125.80 | 126.40 | 121.88 | 1,310 |
| 2024-11-04 | 127.00 | 127.00 | 127.00 | 127.00 | 122.45 | 63 |
| 2024-11-01 | 126.20 | 127.20 | 126.20 | 127.00 | 122.45 | 203 |
| 2024-10-31 | 123.40 | 124.40 | 123.40 | 123.40 | 118.98 | 576 |
| 2024-10-30 | 124.20 | 125.40 | 124.20 | 124.20 | 119.76 | 532 |
| 2024-10-29 | 125.20 | 125.20 | 125.20 | 125.20 | 120.72 | 47 |
| 2024-10-28 | 123.40 | 123.40 | 123.00 | 123.40 | 118.98 | 390 |
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.