Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	11.250	11.600	11.250	11.600	10.388	3,896
2023-05-11	11.550	11.650	11.300	11.400	10.209	15,306
2023-05-10	11.400	11.850	11.300	11.400	10.209	11,609
2023-05-09	11.100	11.500	11.100	11.300	10.119	15,260
2023-05-08	10.600	10.950	10.600	10.900	9.761	5,395
2023-05-05	10.650	10.800	10.650	10.800	9.671	1,586
2023-05-04	10.850	10.850	10.600	10.600	9.492	4,766
2023-05-03	10.900	10.900	10.900	10.900	9.761	3,249
2023-05-02	10.850	11.000	10.800	10.900	9.761	4,459
2023-04-28	10.750	10.800	10.750	10.800	9.671	3,205
2023-04-27	11.000	11.000	10.750	10.800	9.671	8,529
2023-04-26	10.800	11.000	10.800	10.900	9.761	4,524
2023-04-25	10.700	10.800	10.500	10.650	9.537	7,632
2023-04-24	10.900	10.950	10.750	10.800	9.671	7,287
2023-04-21	10.900	10.900	10.750	10.900	9.761	3,037
2023-04-20	10.800	10.900	10.750	10.900	9.761	2,062
2023-04-19	10.700	10.850	10.650	10.850	9.716	6,488
2023-04-18	10.800	10.800	10.700	10.750	9.627	6,124
2023-04-17	10.550	10.950	10.550	10.950	9.806	7,540
2023-04-14	10.300	10.500	10.300	10.500	9.403	16,747
2023-04-13	10.300	10.350	10.100	10.250	9.179	8,280
2023-04-12	10.350	10.350	10.150	10.150	9.089	6,217
2023-04-11	10.400	10.400	10.350	10.400	9.313	4,256
2023-04-06	10.500	10.500	10.150	10.400	9.313	4,535
2023-04-05	10.400	10.500	10.100	10.500	9.403	8,408
2023-04-04	10.650	10.750	10.400	10.400	9.313	8,328
2023-04-03	10.900	10.900	10.400	10.500	9.403	10,339
2023-03-31	10.800	11.100	10.550	10.700	9.582	10,862
2023-03-30	9.800	11.150	9.660	11.100	9.940	52,649
2023-03-29	9.520	9.700	9.460	9.700	8.686	15,087
2023-03-28	9.480	9.520	9.340	9.520	8.525	1,762
2023-03-27	9.520	9.520	9.280	9.460	8.471	8,844
2023-03-24	9.460	9.500	9.320	9.500	8.507	3,139
2023-03-23	9.440	9.700	9.380	9.600	8.597	10,877
2023-03-22	9.400	9.540	9.320	9.540	8.543	2,887
2023-03-21	9.240	9.420	9.240	9.340	8.364	6,092
2023-03-20	9.020	9.020	8.840	8.880	7.952	767
2023-03-17	9.020	9.040	8.980	9.040	8.095	3,261
2023-03-15	9.280	9.280	8.920	9.160	8.203	4,218
2023-03-14	9.180	9.240	9.000	9.240	8.274	3,981
2023-03-13	9.540	9.540	8.600	9.180	8.221	16,225
2023-03-10	9.240	9.500	9.240	9.400	8.418	5,683
2023-03-09	9.440	9.480	9.420	9.420	8.436	750
2023-03-08	9.560	9.600	9.260	9.260	8.292	6,824
2023-03-07	9.100	9.660	9.100	9.500	8.507	20,282
2023-03-06	9.000	9.100	9.000	9.000	8.059	2,053
2023-03-03	9.000	9.060	9.000	9.060	8.113	100
2023-03-02	8.900	8.940	8.900	8.940	8.006	200
2023-03-01	8.960	9.100	8.960	9.040	8.095	2,220
2023-02-28	9.000	9.000	8.820	8.960	8.024	1,485
2023-02-27	9.080	9.080	8.900	8.940	8.006	615
2023-02-24	9.000	9.100	8.920	9.000	8.059	1,460
2023-02-23	8.900	9.020	8.900	8.900	7.970	2,710
2023-02-22	8.940	8.940	8.880	8.880	7.952	1,545
2023-02-21	8.900	8.960	8.900	8.920	7.988	880
2023-02-20	9.100	9.100	8.900	8.900	7.970	594
2023-02-16	9.000	9.140	8.920	9.140	8.185	3,915
2023-02-15	9.040	9.200	9.020	9.200	8.239	1,251
2023-02-14	9.060	9.060	8.920	8.940	8.006	2,215
2023-02-13	9.000	9.240	9.000	9.240	8.274	2,518

← NewerPage 15 of 20 · 1,198 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.