MATERIALISE NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.560	4.560	4.560	4.560	4.560	4,200
2026-04-29	4.600	4.620	4.560	4.560	4.560	4,200
2026-04-28	4.800	4.800	4.640	4.640	4.640	12,696
2026-04-27	4.740	4.880	4.600	4.600	4.600	11,961
2026-04-24	4.700	4.780	4.600	4.600	4.600	2,797
2026-04-23	4.840	4.840	4.640	4.820	4.820	1,432
2026-04-22	4.860	4.860	4.860	4.860	4.860	36
2026-04-21	4.860	4.860	4.860	4.860	4.860	36
2026-04-20	4.700	4.700	4.700	4.700	4.700	10
2026-04-17	4.660	4.860	4.600	4.700	4.700	2,428
2026-04-16	4.840	4.840	4.760	4.760	4.760	400
2026-04-15	4.660	4.840	4.500	4.700	4.700	15,178
2026-04-14	4.460	4.660	4.460	4.660	4.660	1,098
2026-04-13	4.460	4.620	4.440	4.440	4.440	7,119
2026-04-10	4.600	4.600	4.600	4.600	4.600	909
2026-04-09	4.500	4.600	4.500	4.600	4.600	909
2026-04-08	4.700	4.700	4.680	4.680	4.680	575
2026-04-07	4.760	4.760	4.560	4.560	4.560	7,874
2026-04-02	4.670	4.760	4.660	4.760	4.760	1,021
2026-04-01	4.770	4.770	4.750	4.750	4.750	194
2026-03-31	4.590	4.590	4.590	4.590	4.590	4
2026-03-30	4.700	4.700	4.500	4.500	4.500	1,137
2026-03-27	4.610	4.710	4.570	4.600	4.600	6,551
2026-03-26	4.610	4.780	4.600	4.680	4.680	3,760
2026-03-25	4.600	4.800	4.600	4.800	4.800	2,092
2026-03-24	4.520	4.600	4.450	4.600	4.600	1,810
2026-03-23	4.350	4.650	4.350	4.420	4.420	10,275
2026-03-20	4.580	4.580	4.360	4.580	4.580	7,620
2026-03-19	4.510	4.580	4.400	4.400	4.400	4,253
2026-03-18	4.660	4.660	4.570	4.570	4.570	1,459
2026-03-17	4.570	4.760	4.570	4.700	4.700	1,474
2026-03-16	4.750	4.770	4.680	4.700	4.700	2,019
2026-03-13	4.960	4.960	4.740	4.770	4.770	5,400
2026-03-12	4.800	5.020	4.800	4.970	4.970	12,073
2026-03-11	4.780	4.780	4.620	4.690	4.690	9,822
2026-03-10	4.740	4.820	4.550	4.600	4.600	12,191
2026-03-09	4.580	4.890	4.500	4.530	4.530	46,993
2026-03-06	4.650	4.750	4.580	4.600	4.600	8,498
2026-03-05	4.670	4.670	4.650	4.650	4.650	622
2026-03-04	4.500	4.590	4.500	4.590	4.590	7,580
2026-03-03	4.600	4.600	4.450	4.520	4.520	2,216
2026-03-02	4.400	4.500	4.400	4.500	4.500	2,222
2026-02-27	4.500	4.580	4.410	4.440	4.440	706
2026-02-26	4.600	4.600	4.500	4.500	4.500	1,211
2026-02-25	4.480	4.600	4.440	4.520	4.520	9,300
2026-02-24	4.700	4.700	4.300	4.480	4.480	33,362
2026-02-23	5.100	5.100	4.550	4.550	4.550	38,790
2026-02-20	5.100	5.100	4.850	4.900	4.900	9,238
2026-02-19	4.800	5.020	4.700	4.970	4.970	18,613
2026-02-18	4.750	4.800	4.700	4.790	4.790	1,691
2026-02-17	4.900	4.900	4.750	4.820	4.820	1,376
2026-02-16	4.860	4.900	4.750	4.900	4.900	2,062
2026-02-13	4.580	4.790	4.580	4.750	4.750	2,423
2026-02-12	5.060	5.060	4.580	4.580	4.580	12,618
2026-02-11	5.080	5.080	4.730	4.750	4.750	5,887
2026-02-10	4.990	4.990	4.810	4.810	4.810	4,472
2026-02-09	5.100	5.100	4.700	4.710	4.710	19,728
2026-02-06	4.480	4.730	4.480	4.720	4.720	6,575
2026-02-05	4.600	4.660	4.520	4.520	4.520	26,327
2026-02-04	4.600	4.670	4.490	4.600	4.600	33,501

← NewerPage 3 of 4 · 231 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.