Matas A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	91.150	117.90	91.150	91.150	91.150	0
2026-10-22	89.500	117.90	89.400	89.400	89.400	0
2026-10-21	89.500	117.90	89.400	89.400	89.400	0
2026-10-20	89.500	117.90	89.500	89.500	89.500	0
2026-10-19	89.600	117.90	88.300	88.300	88.300	0
2026-10-16	88.600	117.90	88.600	88.600	88.600	0
2026-10-15	86.600	86.600	86.600	86.600	86.600	313
2026-10-14	86.100	86.400	86.100	86.100	86.100	2,269
2026-10-13	85.200	85.200	85.200	85.200	85.200	33
2026-10-12	84.100	84.100	83.800	84.100	84.100	695
2026-10-09	84.000	84.700	84.000	84.000	84.000	8,578
2026-10-08	83.050	83.100	82.550	82.550	82.550	604
2026-10-07	82.350	83.000	82.100	82.550	82.550	9,168
2026-10-06	83.000	83.300	83.000	83.300	83.300	5,806
2026-10-05	82.150	82.200	82.000	82.000	82.000	8,563
2026-10-02	83.000	83.000	82.250	82.250	82.250	3,575
2026-10-01	83.250	84.100	82.400	83.750	83.750	739
2026-09-30	84.700	84.700	84.700	84.700	84.700	0
2026-09-29	84.600	84.600	84.200	84.600	84.600	9
2026-09-28	84.700	85.100	84.700	85.100	85.100	412
2026-09-25	84.600	84.900	84.200	84.800	84.800	43
2026-09-24	85.100	85.400	85.100	85.400	85.400	1,445
2026-09-23	85.300	85.300	84.400	85.300	85.300	3,499
2026-09-22	85.200	85.900	85.150	85.900	85.900	359
2026-09-21	86.250	86.500	85.400	85.400	85.400	26
2026-09-18	87.400	87.400	85.800	86.150	86.150	940
2026-09-17	86.750	87.650	86.450	86.650	86.650	1,672
2026-09-16	85.800	86.400	85.800	86.050	86.050	274
2026-09-15	86.650	86.800	85.600	85.600	85.600	9,034
2026-09-14	86.550	87.000	86.500	87.000	87.000	10,668
2026-09-11	88.200	88.200	86.600	87.250	87.250	23
2026-09-10	88.100	88.800	88.000	88.400	88.400	1,065
2026-09-09	88.100	88.850	87.700	88.100	88.100	1,049
2026-09-08	88.700	88.700	88.500	88.600	88.600	793
2026-09-07	90.150	90.500	89.200	89.200	89.200	3,815
2026-09-04	90.750	91.300	90.500	90.850	90.850	958
2026-09-03	91.750	91.900	90.400	90.750	90.750	1,029
2026-09-02	89.800	92.200	89.600	90.950	90.950	1,342
2026-09-01	90.450	91.000	89.500	89.700	89.700	1,621
2026-08-28	90.500	91.500	90.500	91.050	91.050	5,680
2026-08-27	89.500	90.300	88.300	90.050	90.050	5,513
2026-08-26	89.100	89.100	88.600	89.100	89.100	63
2026-08-25	89.100	89.900	88.700	89.264	89.264	49,491
2026-08-24	89.400	90.350	89.000	89.000	89.000	1,912
2026-08-21	88.800	89.800	88.800	88.800	88.800	453
2026-08-20	90.650	91.600	88.200	88.200	88.200	1,185
2026-08-19	89.500	90.250	89.200	89.600	89.600	3,066
2026-08-18	91.650	91.800	89.800	89.800	89.800	17,349
2026-08-17	90.250	92.300	89.800	91.000	91.000	930
2026-08-14	88.900	91.700	88.600	91.050	91.050	15,580
2026-08-13	85.600	88.900	84.400	88.800	88.800	1,739
2026-08-12	84.400	88.050	84.100	86.450	86.450	17,157
2026-08-11	91.350	91.600	91.300	91.300	91.300	25
2026-08-10	91.500	91.500	91.100	91.500	91.500	556
2026-08-07	90.817	91.250	90.817	91.250	91.250	598
2026-08-06	90.750	90.900	90.000	90.550	90.550	619
2026-08-05	90.850	91.300	90.450	90.450	90.450	447
2026-08-04	90.600	90.600	89.899	89.899	89.899	51
2026-08-03	90.950	91.000	88.500	90.999	90.999	645
2026-07-31	90.750	90.850	90.355	90.850	90.850	718

Page 1 of 5 · 246 trading daysOlder →

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.