Petro Matad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	5.350	5.500	4.900	4.950	4.950	6,226,581
2023-01-06	4.550	5.420	4.510	5.420	5.420	6,952,147
2023-01-05	4.400	4.900	4.400	4.550	4.550	3,817,754
2023-01-04	5.500	5.600	4.400	4.400	4.400	14,574,779
2023-01-03	4.575	5.400	4.400	5.300	5.300	13,229,787
2022-12-30	3.875	4.650	3.815	4.525	4.525	7,126,233
2022-12-29	3.575	4.000	3.550	3.875	3.875	3,938,136
2022-12-28	3.550	3.607	3.500	3.575	3.575	788,353
2022-12-23	3.400	3.600	3.385	3.550	3.550	761,854
2022-12-22	3.500	3.600	3.364	3.400	3.400	3,859,098
2022-12-21	3.650	3.700	3.400	3.500	3.500	1,123,743
2022-12-20	3.550	3.700	3.505	3.650	3.650	877,389
2022-12-19	3.500	3.650	3.500	3.560	3.560	4,175,426
2022-12-16	3.275	3.460	3.250	3.300	3.300	2,525,044
2022-12-15	3.400	3.431	3.250	3.275	3.275	2,485,229
2022-12-14	3.243	3.400	3.243	3.400	3.400	2,360,152
2022-12-13	3.575	3.742	3.140	3.160	3.160	7,826,282
2022-12-12	3.150	3.760	3.150	3.475	3.475	17,181,612
2022-12-09	3.000	3.288	2.960	3.150	3.150	11,729,038
2022-12-08	2.300	3.040	2.285	2.900	2.900	18,480,088
2022-12-07	2.225	2.500	2.218	2.300	2.300	7,209,087
2022-12-06	2.100	2.300	2.050	2.250	2.250	1,997,958
2022-12-05	1.600	2.300	1.600	2.175	2.175	10,175,433
2022-12-02	1.875	1.920	1.833	1.850	1.850	615,825
2022-12-01	1.875	1.920	1.828	1.875	1.875	150,751
2022-11-30	1.800	2.040	1.800	1.875	1.875	4,551,922
2022-11-29	1.700	1.800	1.656	1.775	1.775	2,193,484
2022-11-28	1.700	1.750	1.656	1.700	1.700	336,380
2022-11-25	1.700	1.722	1.610	1.700	1.700	393,229
2022-11-24	1.675	1.750	1.656	1.700	1.700	707,758
2022-11-23	1.725	1.750	1.655	1.675	1.675	1,458,361
2022-11-22	1.725	1.750	1.700	1.725	1.725	612,452
2022-11-21	1.750	1.790	1.700	1.725	1.725	1,433,706
2022-11-18	1.825	1.850	1.750	1.810	1.810	1,469,708
2022-11-17	1.822	1.822	1.801	1.810	1.810	104,273
2022-11-16	1.825	1.825	1.801	1.825	1.825	86,869
2022-11-15	1.825	1.833	1.801	1.825	1.825	526,897
2022-11-14	1.798	1.835	1.798	1.825	1.825	1,421,600
2022-11-11	1.750	1.800	1.750	1.775	1.775	735,707
2022-11-10	1.680	1.771	1.680	1.750	1.750	2,300,446
2022-11-09	1.875	1.891	1.690	1.690	1.690	5,296,391
2022-11-08	1.925	1.949	1.800	1.875	1.875	4,782,942
2022-11-07	2.025	2.049	1.823	1.950	1.950	2,436,733
2022-11-04	2.050	2.079	2.000	2.025	2.025	1,931,775
2022-11-03	2.050	2.100	2.007	2.050	2.050	1,057,568
2022-11-02	2.100	2.130	2.030	2.050	2.050	654,620
2022-11-01	2.100	2.100	2.030	2.100	2.100	195,862
2022-10-31	2.100	2.200	2.033	2.100	2.100	85,538
2022-10-28	2.100	2.170	2.037	2.100	2.100	655,263
2022-10-27	2.100	2.179	2.035	2.100	2.100	121,648
2022-10-26	2.100	2.100	2.033	2.100	2.100	1,526
2022-10-25	2.100	2.160	2.060	2.100	2.100	178,942
2022-10-24	2.100	2.160	2.000	2.100	2.100	303,572
2022-10-21	2.100	2.160	2.033	2.100	2.100	59,378
2022-10-20	2.100	2.150	2.050	2.100	2.100	1,310,047
2022-10-19	2.150	2.190	2.060	2.100	2.100	1,495,927
2022-10-18	2.200	2.200	2.125	2.150	2.150	593,685
2022-10-17	2.225	2.277	2.150	2.200	2.200	442,628
2022-10-14	2.225	2.266	2.125	2.175	2.175	1,725,480
2022-10-13	2.290	2.290	2.152	2.225	2.225	1,091,205

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.