Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.520	8.920	8.520	8.920	8.146	2,111
2023-10-27	8.320	8.580	8.200	8.440	7.708	4,219
2023-10-26	8.320	8.400	8.180	8.260	7.543	1,390
2023-10-25	8.220	8.280	8.160	8.280	7.562	2,466
2023-10-24	7.960	7.980	7.800	7.980	7.288	5,913
2023-10-23	7.980	7.980	7.260	7.680	7.014	11,730
2023-10-20	8.640	8.640	8.000	8.260	7.543	11,235
2023-10-19	8.800	8.800	8.760	8.760	8.000	575
2023-10-18	8.700	8.800	8.600	8.800	8.036	1,431
2023-10-16	8.600	8.800	8.600	8.700	7.945	945
2023-10-13	8.620	8.700	8.600	8.700	7.945	710
2023-10-12	8.840	8.840	8.600	8.700	7.945	1,970
2023-10-11	8.620	8.700	8.600	8.700	7.945	525
2023-10-10	8.600	8.720	8.600	8.720	7.963	745
2023-10-09	8.640	8.640	8.380	8.600	7.854	6,914
2023-10-06	8.720	8.720	8.600	8.600	7.854	576
2023-10-05	8.520	8.640	8.480	8.640	7.890	4,572
2023-10-04	8.680	8.680	8.500	8.640	7.890	3,575
2023-10-03	8.820	8.820	8.780	8.780	8.018	573
2023-10-02	9.040	9.040	8.980	8.980	8.201	220
2023-09-29	8.840	8.840	8.700	8.740	7.982	7,371
2023-09-28	8.700	9.060	8.700	9.060	8.274	3,263
2023-09-27	8.700	8.820	8.700	8.820	8.055	995
2023-09-26	8.760	8.800	8.700	8.760	8.000	1,814
2023-09-25	8.780	8.780	8.700	8.760	8.000	1,740
2023-09-22	8.700	8.840	8.700	8.800	8.036	1,585
2023-09-21	8.660	8.760	8.660	8.760	8.000	600
2023-09-20	8.780	8.800	8.740	8.740	7.982	500
2023-09-19	8.780	8.780	8.700	8.720	7.963	12,071
2023-09-18	9.140	9.280	8.600	8.600	7.854	6,896
2023-09-15	9.160	9.280	9.140	9.240	8.438	1,487
2023-09-14	9.100	9.160	9.100	9.160	8.365	1,681
2023-09-13	9.280	9.280	9.160	9.160	8.365	89
2023-09-12	9.080	9.220	9.080	9.220	8.420	1,509
2023-09-11	8.900	9.000	8.800	9.000	8.219	1,910
2023-09-08	8.960	9.100	8.900	8.920	8.146	2,385
2023-09-07	9.000	9.100	8.940	8.940	8.164	711
2023-09-06	9.160	9.160	8.940	9.160	8.365	3,043
2023-09-05	8.840	9.180	8.840	9.180	8.383	2,695
2023-09-04	8.820	8.860	8.820	8.860	8.091	635
2023-09-01	8.900	8.900	8.800	8.900	8.128	3,658
2023-08-31	8.800	8.960	8.700	8.900	8.128	5,784
2023-08-30	8.940	8.940	8.800	8.880	8.109	784
2023-08-29	8.780	8.840	8.700	8.820	8.055	5,174
2023-08-28	9.140	9.140	8.760	8.980	8.201	5,696
2023-08-25	9.000	9.700	9.000	9.180	8.383	5,678
2023-08-24	8.860	9.660	8.860	9.000	8.219	10,654
2023-08-23	8.240	8.700	8.240	8.660	7.909	16,412
2023-08-22	8.500	8.500	8.100	8.200	7.488	2,319
2023-08-21	8.200	8.500	8.200	8.420	7.689	4,236
2023-08-18	8.180	8.280	8.180	8.220	7.507	7,234
2023-08-17	8.420	8.500	8.000	8.120	7.415	10,519
2023-08-16	8.840	8.860	8.540	8.540	7.799	1,658
2023-08-15	9.000	9.000	8.560	8.700	7.945	4,225
2023-08-14	9.280	9.280	9.000	9.100	8.310	2,121
2023-08-11	9.220	9.420	8.760	9.300	8.493	34,069
2023-08-10	9.300	9.340	9.180	9.340	8.530	6,095
2023-08-09	9.700	9.700	9.300	9.400	8.584	6,806
2023-08-08	9.600	9.960	9.560	9.720	8.877	5,231
2023-08-07	9.800	9.960	9.620	9.620	8.785	4,407

← NewerPage 13 of 20 · 1,197 trading daysOlder →

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.