Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 125.80 | 125.80 | 124.20 | 124.20 | 119.76 | 65 |
| 2024-10-24 | 125.30 | 126.00 | 124.80 | 126.00 | 121.49 | 506 |
| 2024-10-23 | 125.20 | 125.20 | 125.00 | 125.20 | 120.72 | 1,054 |
| 2024-10-22 | 125.20 | 125.20 | 125.20 | 125.20 | 120.72 | 20 |
| 2024-10-21 | 125.50 | 126.20 | 125.40 | 125.60 | 121.11 | 227 |
| 2024-10-18 | 127.40 | 127.40 | 125.60 | 125.60 | 121.11 | 4,202 |
| 2024-10-17 | 127.10 | 127.81 | 126.80 | 127.80 | 123.23 | 2,097 |
| 2024-10-16 | 127.00 | 127.00 | 127.00 | 127.00 | 122.45 | 152 |
| 2024-10-15 | 125.40 | 127.00 | 125.40 | 126.00 | 121.49 | 2,367 |
| 2024-10-11 | 126.80 | 127.80 | 126.80 | 127.40 | 122.84 | 1,017 |
| 2024-10-10 | 125.60 | 125.60 | 125.60 | 125.60 | 121.11 | 33 |
| 2024-10-09 | 125.30 | 126.20 | 125.00 | 125.00 | 120.53 | 1,715 |
| 2024-10-08 | 122.60 | 125.40 | 122.60 | 125.00 | 120.53 | 1,216 |
| 2024-10-07 | 122.60 | 122.80 | 122.60 | 122.80 | 118.41 | 340 |
| 2024-10-04 | 121.20 | 121.20 | 120.80 | 121.00 | 116.67 | 1,454 |
| 2024-10-03 | 121.40 | 121.40 | 121.40 | 121.40 | 117.06 | 134 |
| 2024-10-01 | 124.50 | 124.80 | 123.00 | 123.20 | 118.79 | 966 |
| 2024-09-30 | 125.00 | 125.00 | 124.00 | 124.60 | 120.14 | 1,378 |
| 2024-09-27 | 124.10 | 125.00 | 124.00 | 124.40 | 119.95 | 1,649 |
| 2024-09-26 | 124.40 | 124.60 | 124.40 | 124.40 | 119.95 | 189 |
| 2024-09-25 | 122.80 | 123.60 | 122.80 | 122.80 | 118.41 | 169 |
| 2024-09-24 | 123.40 | 124.80 | 123.00 | 123.00 | 118.60 | 6,166 |
| 2024-09-23 | 123.60 | 123.60 | 123.60 | 123.60 | 119.18 | 88 |
| 2024-09-20 | 125.70 | 126.20 | 122.40 | 122.40 | 118.02 | 694 |
| 2024-09-19 | 125.70 | 127.20 | 125.00 | 126.20 | 121.68 | 319 |
| 2024-09-18 | 123.60 | 125.00 | 123.60 | 124.20 | 119.76 | 854 |
| 2024-09-17 | 124.60 | 124.60 | 124.60 | 124.60 | 120.14 | 120 |
| 2024-09-16 | 123.80 | 124.20 | 123.00 | 123.20 | 118.79 | 398 |
| 2024-09-13 | 122.80 | 123.60 | 122.40 | 123.60 | 119.18 | 2,623 |
| 2024-09-12 | 122.00 | 122.00 | 122.00 | 122.00 | 117.63 | 238 |
| 2024-09-11 | 121.80 | 122.00 | 121.80 | 122.00 | 117.63 | 452 |
| 2024-09-10 | 121.40 | 121.80 | 120.80 | 120.80 | 116.48 | 156 |
| 2024-09-09 | 122.40 | 123.60 | 122.20 | 122.20 | 117.83 | 978 |
| 2024-09-05 | 122.40 | 122.40 | 122.40 | 122.40 | 118.02 | 109 |
| 2024-09-04 | 121.20 | 121.20 | 121.20 | 121.20 | 116.86 | 641 |
| 2024-09-03 | 122.60 | 122.60 | 122.60 | 122.60 | 118.21 | 92 |
| 2024-09-02 | 125.10 | 125.20 | 124.20 | 125.20 | 120.72 | 1,830 |
| 2024-08-30 | 125.60 | 125.60 | 125.20 | 125.60 | 121.11 | 364 |
| 2024-08-29 | 125.10 | 126.60 | 124.80 | 126.60 | 122.07 | 3,080 |
| 2024-08-28 | 125.20 | 126.40 | 125.20 | 125.20 | 120.72 | 150 |
| 2024-08-27 | 124.40 | 125.40 | 124.40 | 125.20 | 120.72 | 386 |
| 2024-08-23 | 125.70 | 126.00 | 125.40 | 126.00 | 121.49 | 328 |
| 2024-08-22 | 126.40 | 126.40 | 125.40 | 125.60 | 121.11 | 755 |
| 2024-08-21 | 126.20 | 126.20 | 125.80 | 126.20 | 121.68 | 788 |
| 2024-08-20 | 127.20 | 127.20 | 126.20 | 126.20 | 121.68 | 16 |
| 2024-08-19 | 128.00 | 128.40 | 128.00 | 128.40 | 123.80 | 415 |
| 2024-08-16 | 126.30 | 127.80 | 126.00 | 127.60 | 123.03 | 2,745 |
| 2024-08-15 | 127.50 | 128.40 | 125.00 | 126.60 | 122.07 | 2,591 |
| 2024-08-14 | 124.40 | 127.40 | 124.40 | 126.06 | 121.55 | 1,447 |
| 2024-08-13 | 118.90 | 119.60 | 118.20 | 119.60 | 115.32 | 106 |
| 2024-08-12 | 120.20 | 120.20 | 118.80 | 120.20 | 115.90 | 708 |
| 2024-08-09 | 119.40 | 120.00 | 119.40 | 119.40 | 115.13 | 1,099 |
| 2024-08-08 | 120.00 | 120.00 | 118.20 | 120.00 | 115.71 | 521 |
| 2024-08-07 | 117.60 | 120.60 | 117.60 | 120.40 | 116.09 | 1,871 |
| 2024-08-06 | 118.20 | 118.20 | 118.20 | 118.20 | 113.97 | 308 |
| 2024-08-05 | 115.40 | 117.40 | 112.80 | 116.00 | 111.85 | 632 |
| 2024-08-02 | 119.30 | 121.40 | 119.20 | 120.00 | 115.71 | 1,221 |
| 2024-08-01 | 119.60 | 119.60 | 119.60 | 119.60 | 115.32 | 59 |
| 2024-07-30 | 114.80 | 117.00 | 114.80 | 117.00 | 112.81 | 347 |
| 2024-07-29 | 114.40 | 114.40 | 114.00 | 114.20 | 110.11 | 514 |
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.