Masterflex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8.300 | 8.460 | 8.300 | 8.460 | 7.726 | 670 |
| 2024-01-29 | 8.320 | 8.440 | 8.320 | 8.440 | 7.708 | 180 |
| 2024-01-26 | 8.380 | 8.420 | 8.320 | 8.420 | 7.689 | 1,090 |
| 2024-01-25 | 8.240 | 8.300 | 8.200 | 8.200 | 7.488 | 3,077 |
| 2024-01-24 | 8.440 | 8.460 | 8.200 | 8.260 | 7.543 | 5,758 |
| 2024-01-23 | 8.540 | 8.540 | 8.420 | 8.420 | 7.689 | 1,020 |
| 2024-01-22 | 8.660 | 8.660 | 8.540 | 8.640 | 7.890 | 955 |
| 2024-01-19 | 8.760 | 8.880 | 8.740 | 8.780 | 8.018 | 234 |
| 2024-01-18 | 8.760 | 8.880 | 8.740 | 8.880 | 8.109 | 558 |
| 2024-01-17 | 8.640 | 8.980 | 8.540 | 8.820 | 8.055 | 7,082 |
| 2024-01-16 | 8.760 | 8.800 | 8.680 | 8.680 | 7.927 | 1,205 |
| 2024-01-15 | 8.800 | 8.960 | 8.700 | 8.760 | 8.000 | 880 |
| 2024-01-12 | 8.880 | 8.940 | 8.820 | 8.940 | 8.164 | 790 |
| 2024-01-11 | 8.940 | 8.940 | 8.800 | 8.800 | 8.036 | 3,144 |
| 2024-01-10 | 8.720 | 8.780 | 8.700 | 8.780 | 8.018 | 1,992 |
| 2024-01-09 | 8.640 | 8.680 | 8.540 | 8.640 | 7.890 | 517 |
| 2024-01-08 | 8.560 | 8.560 | 8.220 | 8.500 | 7.762 | 3,662 |
| 2024-01-05 | 8.760 | 8.800 | 8.600 | 8.600 | 7.854 | 2,296 |
| 2024-01-04 | 8.620 | 8.800 | 8.620 | 8.800 | 8.036 | 773 |
| 2024-01-03 | 8.700 | 8.900 | 8.400 | 8.520 | 7.781 | 8,241 |
| 2024-01-02 | 8.400 | 8.600 | 8.220 | 8.580 | 7.835 | 4,257 |
| 2023-12-29 | 8.220 | 8.400 | 8.200 | 8.360 | 7.635 | 1,439 |
| 2023-12-28 | 8.200 | 8.400 | 8.200 | 8.320 | 7.598 | 4,062 |
| 2023-12-27 | 8.180 | 8.260 | 8.000 | 8.200 | 7.488 | 9,855 |
| 2023-12-22 | 8.040 | 8.260 | 8.000 | 8.160 | 7.452 | 2,812 |
| 2023-12-21 | 8.140 | 8.140 | 8.060 | 8.140 | 7.434 | 2,417 |
| 2023-12-20 | 8.220 | 8.320 | 8.220 | 8.300 | 7.580 | 976 |
| 2023-12-19 | 8.120 | 8.260 | 8.120 | 8.260 | 7.543 | 161 |
| 2023-12-18 | 8.400 | 8.400 | 8.100 | 8.180 | 7.470 | 3,951 |
| 2023-12-15 | 8.300 | 8.400 | 8.200 | 8.300 | 7.580 | 5,007 |
| 2023-12-14 | 8.240 | 8.380 | 8.180 | 8.240 | 7.525 | 7,521 |
| 2023-12-13 | 8.160 | 8.300 | 8.160 | 8.220 | 7.507 | 3,901 |
| 2023-12-12 | 7.960 | 8.300 | 7.960 | 8.260 | 7.543 | 19,182 |
| 2023-12-11 | 8.500 | 8.680 | 7.860 | 7.900 | 7.214 | 41,858 |
| 2023-12-08 | 8.500 | 8.500 | 8.500 | 8.500 | 7.762 | 3,466 |
| 2023-12-07 | 8.400 | 8.620 | 8.360 | 8.500 | 7.762 | 5,341 |
| 2023-12-06 | 8.500 | 8.500 | 8.440 | 8.440 | 7.708 | 509 |
| 2023-12-05 | 8.560 | 8.560 | 8.400 | 8.460 | 7.726 | 3,814 |
| 2023-12-04 | 8.580 | 8.740 | 8.560 | 8.660 | 7.909 | 2,402 |
| 2023-12-01 | 8.600 | 8.720 | 8.500 | 8.720 | 7.963 | 1,049 |
| 2023-11-30 | 8.520 | 8.860 | 8.500 | 8.620 | 7.872 | 1,984 |
| 2023-11-29 | 8.500 | 8.620 | 8.500 | 8.620 | 7.872 | 916 |
| 2023-11-28 | 8.540 | 8.580 | 8.520 | 8.580 | 7.835 | 1,200 |
| 2023-11-27 | 8.640 | 8.700 | 8.640 | 8.680 | 7.927 | 522 |
| 2023-11-24 | 8.700 | 8.800 | 8.700 | 8.800 | 8.036 | 311 |
| 2023-11-23 | 8.740 | 8.780 | 8.720 | 8.780 | 8.018 | 20 |
| 2023-11-21 | 8.640 | 8.920 | 8.620 | 8.920 | 8.146 | 2,004 |
| 2023-11-20 | 8.840 | 8.840 | 8.620 | 8.780 | 8.018 | 1,186 |
| 2023-11-17 | 8.600 | 8.880 | 8.520 | 8.880 | 8.109 | 3,243 |
| 2023-11-16 | 8.620 | 8.620 | 8.600 | 8.620 | 7.872 | 771 |
| 2023-11-15 | 8.620 | 8.800 | 8.460 | 8.800 | 8.036 | 2,549 |
| 2023-11-14 | 8.800 | 8.800 | 8.700 | 8.740 | 7.982 | 3,160 |
| 2023-11-13 | 8.760 | 9.020 | 8.760 | 8.940 | 8.164 | 9,023 |
| 2023-11-10 | 8.600 | 8.840 | 8.520 | 8.620 | 7.872 | 2,744 |
| 2023-11-09 | 8.700 | 8.720 | 8.540 | 8.580 | 7.835 | 1,937 |
| 2023-11-08 | 9.120 | 9.120 | 8.760 | 8.760 | 8.000 | 11,128 |
| 2023-11-07 | 8.760 | 9.000 | 8.760 | 8.840 | 8.073 | 827 |
| 2023-11-03 | 9.100 | 9.360 | 9.000 | 9.020 | 8.237 | 1,168 |
| 2023-11-02 | 9.000 | 9.300 | 9.000 | 9.000 | 8.219 | 1,850 |
| 2023-10-31 | 9.000 | 9.040 | 8.800 | 9.040 | 8.256 | 1,936 |
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.