Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	9.760	10.000	9.380	9.820	8.968	9,025
2023-08-03	9.800	9.880	9.780	9.860	9.004	1,245
2023-08-02	10.000	10.000	9.820	9.980	9.114	3,023
2023-08-01	10.500	10.500	10.100	10.300	9.406	2,418
2023-07-31	10.500	10.650	10.500	10.650	9.726	3,898
2023-07-28	10.900	10.900	10.500	10.650	9.726	5,864
2023-07-27	11.000	11.000	10.900	10.950	10.000	515
2023-07-26	11.050	11.050	10.900	11.000	10.045	4,489
2023-07-25	11.200	11.200	11.050	11.150	10.182	2,185
2023-07-24	11.100	11.300	11.050	11.300	10.319	1,679
2023-07-21	11.150	11.350	11.100	11.350	10.365	1,343
2023-07-20	11.400	11.400	11.050	11.150	10.182	2,420
2023-07-19	11.100	11.350	11.100	11.350	10.365	1,812
2023-07-18	11.450	11.450	11.200	11.200	10.228	1,300
2023-07-17	11.300	11.450	11.300	11.450	10.456	1,224
2023-07-14	11.200	11.400	11.200	11.350	10.365	559
2023-07-13	11.450	11.450	11.250	11.450	10.456	349
2023-07-12	11.350	11.400	11.150	11.400	10.411	1,845
2023-07-11	11.350	11.600	11.350	11.600	10.593	624
2023-07-10	11.400	11.500	11.250	11.300	10.319	1,210
2023-07-07	11.550	11.550	11.250	11.450	10.456	2,854
2023-07-06	11.650	11.900	11.300	11.500	10.502	9,979
2023-07-05	11.250	11.650	11.250	11.650	10.639	9,015
2023-07-04	11.150	11.300	11.100	11.300	10.319	500
2023-07-03	10.950	11.500	10.950	11.150	10.182	5,258
2023-06-30	11.050	11.050	10.950	10.950	10.000	297
2023-06-29	10.900	10.950	10.900	10.950	10.000	3,027
2023-06-28	10.950	10.950	10.800	10.950	10.000	1,946
2023-06-27	11.150	11.150	10.750	10.950	10.000	1,260
2023-06-26	10.750	11.100	10.700	11.000	10.045	4,425
2023-06-23	10.750	10.750	10.450	10.650	9.726	3,014
2023-06-22	10.550	10.750	10.500	10.700	9.772	2,523
2023-06-21	10.650	10.700	10.650	10.700	9.772	186
2023-06-20	10.750	10.750	10.400	10.550	9.635	2,371
2023-06-19	10.900	11.000	10.900	10.900	9.954	2,149
2023-06-16	10.600	11.000	10.600	10.800	9.863	2,248
2023-06-15	11.100	11.100	10.400	10.750	9.817	9,838
2023-06-13	11.300	11.350	11.100	11.250	10.274	5,328
2023-06-12	10.650	11.250	10.650	11.200	10.228	18,136
2023-06-09	10.300	10.550	10.300	10.550	9.635	4,879
2023-06-08	10.150	10.300	10.150	10.300	9.406	2,931
2023-06-07	10.250	10.450	10.200	10.300	9.224	1,951
2023-06-06	10.850	10.850	10.150	10.250	9.179	4,031
2023-06-05	10.700	10.900	10.650	10.900	9.761	4,114
2023-06-02	11.000	11.100	10.750	10.900	9.761	5,247
2023-06-01	10.900	11.000	10.750	10.950	9.806	565
2023-05-31	10.700	11.000	10.600	11.000	9.850	4,147
2023-05-30	10.650	11.000	10.650	10.950	9.806	7,980
2023-05-29	11.050	11.050	10.250	10.650	9.537	16,543
2023-05-26	11.400	11.400	10.950	11.150	9.985	13,120
2023-05-25	11.350	11.500	11.250	11.500	10.298	2,565
2023-05-24	11.500	11.650	11.400	11.400	10.209	3,904
2023-05-23	11.650	11.950	11.550	11.600	10.388	5,100
2023-05-22	11.950	11.950	11.600	11.700	10.477	5,442
2023-05-19	12.000	12.150	11.600	11.900	10.656	4,900
2023-05-18	12.000	12.150	12.000	12.000	10.746	1,466
2023-05-17	12.550	12.550	11.950	12.050	10.791	3,677
2023-05-16	11.900	12.700	11.900	12.700	11.373	16,333
2023-05-15	11.650	11.850	11.400	11.850	10.612	7,120
2023-05-12	11.250	11.600	11.250	11.600	10.388	3,896

← NewerPage 14 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.