Mathios Refractories S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.620	0.630	0.610	0.630	0.630	501
2026-07-30	0.630	0.630	0.630	0.630	0.630	100
2026-07-29	0.630	0.635	0.620	0.630	0.630	107
2026-07-28	0.630	0.635	0.620	0.630	0.630	107
2026-07-27	0.615	0.650	0.615	0.640	0.640	442
2026-07-24	0.630	0.640	0.600	0.625	0.625	1,680
2026-07-23	0.620	0.630	0.620	0.625	0.625	251
2026-07-22	0.610	0.615	0.595	0.610	0.610	311
2026-07-21	0.615	0.635	0.600	0.610	0.610	812
2026-07-20	0.625	0.635	0.605	0.625	0.625	686
2026-07-17	0.615	0.625	0.605	0.625	0.625	303
2026-07-16	0.630	0.635	0.610	0.625	0.625	396
2026-07-15	0.610	0.625	0.605	0.625	0.625	669
2026-07-14	0.620	0.620	0.610	0.615	0.615	682
2026-07-13	0.635	0.635	0.620	0.625	0.625	1,688
2026-07-10	0.675	0.675	0.640	0.645	0.645	601
2026-07-09	0.670	0.680	0.640	0.665	0.665	3,299
2026-07-08	0.650	0.685	0.650	0.680	0.680	1,252
2026-07-07	0.655	0.670	0.625	0.665	0.665	3,831
2026-07-06	0.665	0.675	0.645	0.665	0.665	2,097
2026-07-03	0.685	0.685	0.655	0.675	0.675	763
2026-07-02	0.680	0.700	0.680	0.695	0.695	227
2026-07-01	0.670	0.695	0.650	0.690	0.690	1,992
2026-06-30	0.665	0.685	0.665	0.675	0.675	225
2026-06-29	0.635	0.675	0.630	0.675	0.675	1,912
2026-06-26	0.635	0.650	0.625	0.635	0.635	240
2026-06-25	0.630	0.635	0.625	0.630	0.630	305
2026-06-24	0.640	0.645	0.625	0.630	0.630	112
2026-06-23	0.620	0.635	0.610	0.630	0.630	1,081
2026-06-22	0.630	0.640	0.605	0.620	0.620	2,504
2026-06-19	0.645	0.650	0.635	0.640	0.640	661
2026-06-18	0.635	0.645	0.630	0.645	0.645	5,855
2026-06-17	0.655	0.655	0.635	0.645	0.645	232
2026-06-16	0.655	0.655	0.650	0.655	0.655	407
2026-06-15	0.660	0.665	0.640	0.655	0.655	5,106
2026-06-12	0.670	0.675	0.660	0.665	0.665	225
2026-06-11	0.710	0.715	0.660	0.670	0.670	2,099
2026-06-10	0.705	0.705	0.700	0.700	0.700	305
2026-06-09	0.710	0.710	0.710	0.710	0.710	100
2026-06-08	0.705	0.720	0.700	0.720	0.720	351
2026-06-05	0.720	0.730	0.715	0.725	0.725	639
2026-06-04	0.715	0.725	0.715	0.715	0.715	167
2026-06-03	0.730	0.730	0.700	0.705	0.705	3,309
2026-06-02	0.700	0.735	0.690	0.710	0.710	4,783
2026-05-29	0.715	0.715	0.685	0.700	0.700	671
2026-05-28	0.690	0.695	0.690	0.695	0.695	97
2026-05-27	0.695	0.720	0.685	0.705	0.705	2,148
2026-05-26	0.695	0.700	0.670	0.670	0.670	733
2026-05-25	0.670	0.690	0.665	0.685	0.685	291
2026-05-22	0.685	0.690	0.665	0.675	0.675	390
2026-05-21	0.665	0.680	0.660	0.675	0.675	568
2026-05-20	0.660	0.665	0.655	0.665	0.665	660
2026-05-19	0.685	0.685	0.660	0.660	0.660	1,165
2026-05-18	0.680	0.695	0.675	0.690	0.690	235
2026-05-15	0.730	0.730	0.675	0.700	0.700	6,410
2026-05-14	0.720	0.740	0.715	0.715	0.715	4,375
2026-05-13	0.730	0.750	0.700	0.740	0.740	5,476
2026-05-12	0.785	0.785	0.715	0.735	0.735	3,859
2026-05-11	0.755	0.780	0.730	0.780	0.780	1,614
2026-05-08	0.765	0.780	0.765	0.770	0.770	514

← NewerPage 2 of 17 · 994 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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