Masterflex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10.200 | 10.200 | 10.200 | 10.200 | 9.315 | 95 |
| 2024-04-29 | 10.100 | 10.250 | 10.000 | 10.000 | 9.132 | 4,413 |
| 2024-04-26 | 10.150 | 10.300 | 10.150 | 10.300 | 9.406 | 9 |
| 2024-04-25 | 10.150 | 10.400 | 10.050 | 10.300 | 9.406 | 4,606 |
| 2024-04-24 | 10.150 | 10.150 | 9.940 | 10.100 | 9.224 | 2,877 |
| 2024-04-23 | 9.940 | 10.000 | 9.940 | 10.000 | 9.132 | 500 |
| 2024-04-22 | 9.860 | 10.250 | 9.600 | 10.050 | 9.178 | 10,489 |
| 2024-04-19 | 9.620 | 9.880 | 9.420 | 9.880 | 9.023 | 8,777 |
| 2024-04-18 | 9.780 | 9.940 | 9.680 | 9.940 | 9.077 | 3,302 |
| 2024-04-17 | 9.600 | 9.680 | 9.600 | 9.680 | 8.840 | 900 |
| 2024-04-16 | 9.700 | 9.700 | 9.540 | 9.580 | 8.749 | 2,000 |
| 2024-04-15 | 9.700 | 9.780 | 9.700 | 9.780 | 8.931 | 1,102 |
| 2024-04-12 | 9.720 | 9.780 | 9.700 | 9.780 | 8.931 | 2,582 |
| 2024-04-11 | 9.740 | 9.980 | 9.700 | 9.980 | 9.114 | 5,322 |
| 2024-04-08 | 9.700 | 9.980 | 9.700 | 9.720 | 8.877 | 4,327 |
| 2024-04-05 | 9.720 | 9.800 | 9.700 | 9.800 | 8.950 | 2,331 |
| 2024-04-04 | 9.520 | 9.900 | 9.520 | 9.880 | 9.023 | 2,100 |
| 2024-04-03 | 9.780 | 9.780 | 9.520 | 9.660 | 8.822 | 1,490 |
| 2024-04-02 | 10.000 | 10.100 | 9.500 | 9.800 | 8.950 | 4,223 |
| 2024-03-28 | 9.400 | 10.400 | 9.400 | 9.900 | 9.041 | 6,287 |
| 2024-03-27 | 10.100 | 10.100 | 9.020 | 9.340 | 8.530 | 5,138 |
| 2024-03-26 | 10.250 | 10.300 | 9.900 | 10.050 | 9.178 | 3,176 |
| 2024-03-25 | 10.450 | 10.500 | 10.150 | 10.200 | 9.315 | 13,626 |
| 2024-03-22 | 9.900 | 9.960 | 9.600 | 9.960 | 9.096 | 3,266 |
| 2024-03-21 | 9.500 | 9.900 | 9.440 | 9.900 | 9.041 | 6,634 |
| 2024-03-20 | 9.140 | 9.500 | 9.100 | 9.380 | 8.566 | 7,699 |
| 2024-03-19 | 9.000 | 9.140 | 8.980 | 8.980 | 8.201 | 2,162 |
| 2024-03-18 | 9.160 | 9.160 | 9.080 | 9.080 | 8.292 | 500 |
| 2024-03-15 | 9.100 | 9.100 | 8.980 | 9.060 | 8.274 | 363 |
| 2024-03-14 | 8.840 | 9.340 | 8.840 | 9.260 | 8.456 | 5,904 |
| 2024-03-13 | 9.220 | 9.220 | 8.840 | 8.840 | 8.073 | 2,094 |
| 2024-03-12 | 8.760 | 9.180 | 8.640 | 9.180 | 8.383 | 3,115 |
| 2024-03-11 | 8.480 | 8.760 | 8.400 | 8.760 | 8.000 | 7,203 |
| 2024-03-08 | 8.000 | 8.360 | 8.000 | 8.360 | 7.635 | 1,933 |
| 2024-03-06 | 8.400 | 8.400 | 7.980 | 8.080 | 7.379 | 2,189 |
| 2024-03-05 | 7.920 | 8.460 | 7.800 | 8.460 | 7.726 | 5,376 |
| 2024-03-04 | 8.500 | 8.580 | 7.960 | 7.960 | 7.269 | 9,251 |
| 2024-03-01 | 8.440 | 8.440 | 8.440 | 8.440 | 7.708 | 1,000 |
| 2024-02-29 | 8.240 | 8.740 | 8.240 | 8.740 | 7.982 | 5,624 |
| 2024-02-28 | 8.120 | 8.120 | 8.120 | 8.120 | 7.415 | 272 |
| 2024-02-27 | 7.760 | 8.160 | 7.620 | 8.120 | 7.415 | 5,536 |
| 2024-02-26 | 7.780 | 7.780 | 7.700 | 7.700 | 7.032 | 992 |
| 2024-02-23 | 8.200 | 8.200 | 7.800 | 7.960 | 7.269 | 3,364 |
| 2024-02-22 | 7.800 | 8.200 | 7.700 | 8.200 | 7.488 | 15,082 |
| 2024-02-21 | 8.220 | 8.220 | 7.740 | 7.780 | 7.105 | 4,477 |
| 2024-02-20 | 8.220 | 8.460 | 8.220 | 8.460 | 7.726 | 1,527 |
| 2024-02-19 | 8.300 | 8.500 | 8.300 | 8.360 | 7.635 | 2,657 |
| 2024-02-16 | 8.260 | 8.440 | 8.260 | 8.440 | 7.708 | 1,214 |
| 2024-02-15 | 8.280 | 8.500 | 8.220 | 8.500 | 7.762 | 1,736 |
| 2024-02-14 | 8.180 | 8.500 | 8.180 | 8.480 | 7.744 | 3,864 |
| 2024-02-13 | 8.300 | 8.440 | 8.140 | 8.240 | 7.525 | 5,482 |
| 2024-02-12 | 8.240 | 8.320 | 8.240 | 8.320 | 7.598 | 2,260 |
| 2024-02-09 | 8.380 | 8.400 | 8.240 | 8.240 | 7.525 | 929 |
| 2024-02-08 | 8.240 | 8.320 | 8.240 | 8.320 | 7.598 | 607 |
| 2024-02-07 | 8.600 | 8.600 | 8.240 | 8.360 | 7.635 | 9,285 |
| 2024-02-06 | 8.420 | 8.540 | 8.420 | 8.540 | 7.799 | 300 |
| 2024-02-05 | 8.420 | 8.500 | 8.320 | 8.320 | 7.598 | 2,142 |
| 2024-02-02 | 8.480 | 8.600 | 8.460 | 8.600 | 7.854 | 298 |
| 2024-02-01 | 8.540 | 8.540 | 8.540 | 8.540 | 7.799 | 558 |
| 2024-01-31 | 8.500 | 8.500 | 8.400 | 8.400 | 7.671 | 10 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.3000 EUR |
| 2025-06-13 | 0.2700 EUR |
| 2024-07-08 | 0.2500 EUR |
| 2024-06-13 | 0.2500 EUR |
| 2023-06-08 | 0.2000 EUR |
| 2022-06-15 | 0.1200 EUR |
| 2021-05-20 | 0.0800 EUR |
| 2020-06-24 | 0.0700 EUR |
| 2019-05-29 | 0.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.