Petro Matad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	3.900	3.950	3.300	3.410	3.410	6,913,583
2022-01-21	4.100	4.180	3.700	3.900	3.900	10,200,080
2022-01-20	4.150	4.400	3.800	4.180	4.180	29,408,765
2022-01-19	4.400	4.850	4.100	4.200	4.200	27,958,325
2022-01-18	3.925	4.600	3.850	4.400	4.400	20,630,787
2022-01-17	3.600	4.000	3.555	3.800	3.800	13,561,963
2022-01-14	3.675	3.750	3.510	3.600	3.600	8,077,028
2022-01-13	3.675	3.999	3.632	3.650	3.650	18,961,605
2022-01-12	3.550	3.750	3.500	3.610	3.610	8,472,835
2022-01-11	3.350	3.700	3.350	3.500	3.500	5,103,666
2022-01-10	3.375	3.673	3.300	3.500	3.500	14,744,802
2022-01-07	3.225	3.450	3.181	3.300	3.300	1,962,472
2022-01-06	3.300	3.300	3.150	3.225	3.225	4,130,194
2022-01-05	3.325	3.600	3.152	3.350	3.350	18,089,060
2022-01-04	3.125	3.350	3.063	3.300	3.300	12,365,025
2021-12-31	3.025	3.148	2.953	3.125	3.125	2,803,826
2021-12-30	3.025	3.100	2.953	3.025	3.025	2,721,646
2021-12-29	2.875	3.130	2.875	3.130	3.130	11,813,262
2021-12-24	2.875	2.900	2.875	2.875	2.875	2,498,773
2021-12-23	2.850	2.950	2.815	2.875	2.875	5,257,342
2021-12-22	2.800	2.950	2.800	2.850	2.850	4,788,322
2021-12-21	2.650	2.850	2.590	2.800	2.800	2,580,830
2021-12-20	2.700	2.770	2.580	2.650	2.650	2,263,029
2021-12-17	2.600	2.750	2.600	2.700	2.700	1,065,815
2021-12-16	2.625	2.650	2.550	2.600	2.600	296,009
2021-12-15	2.625	2.697	2.550	2.625	2.625	1,080,913
2021-12-14	2.600	2.730	2.502	2.670	2.670	2,622,367
2021-12-13	2.725	2.730	2.504	2.600	2.600	3,084,680
2021-12-10	2.725	2.725	2.650	2.725	2.725	532,162
2021-12-09	2.750	2.765	2.700	2.725	2.725	1,406,986
2021-12-08	2.775	2.850	2.680	2.750	2.750	1,525,876
2021-12-07	2.800	2.800	2.650	2.800	2.800	2,766,065
2021-12-06	2.800	2.850	2.752	2.800	2.800	555,510
2021-12-03	2.800	2.800	2.800	2.800	2.800	762,729
2021-12-02	2.800	2.820	2.760	2.800	2.800	476,636
2021-12-01	2.800	2.834	2.750	2.800	2.800	3,056,029
2021-11-30	2.775	2.850	2.685	2.800	2.800	3,639,523
2021-11-29	2.775	2.850	2.700	2.775	2.775	1,115,307
2021-11-26	2.800	2.800	2.660	2.775	2.775	6,055,469
2021-11-25	2.850	2.900	2.800	2.850	2.850	2,054,766
2021-11-24	2.800	2.900	2.777	2.850	2.850	2,860,951
2021-11-23	2.850	2.873	2.750	2.800	2.800	1,655,889
2021-11-22	2.900	2.918	2.725	2.850	2.850	8,776,838
2021-11-19	2.925	2.950	2.803	2.900	2.900	1,150,979
2021-11-18	3.050	3.100	2.900	2.925	2.925	2,981,411
2021-11-17	3.100	3.169	3.031	3.050	3.050	3,255,509
2021-11-16	3.150	3.300	3.075	3.280	3.280	9,549,139
2021-11-15	3.000	3.246	2.900	3.150	3.150	13,216,303
2021-11-12	2.950	3.100	2.920	2.920	2.920	4,467,781
2021-11-11	3.000	3.000	2.866	2.950	2.950	1,568,478
2021-11-10	2.825	3.118	2.800	3.000	3.000	11,854,756
2021-11-09	2.775	2.850	2.750	2.825	2.825	2,425,182
2021-11-08	2.750	2.800	2.694	2.775	2.775	3,280,256
2021-11-05	2.750	2.794	2.700	2.750	2.750	2,947,477
2021-11-04	2.725	2.850	2.706	2.750	2.750	4,617,383
2021-11-03	2.775	2.790	2.662	2.725	2.725	7,647,200
2021-11-02	2.775	2.795	2.750	2.775	2.775	1,853,321
2021-11-01	2.725	2.804	2.700	2.800	2.800	4,346,660
2021-10-29	2.725	2.750	2.725	2.725	2.725	3,110,390
2021-10-28	2.725	2.800	2.700	2.725	2.725	1,450,862

← NewerPage 21 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.