Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	9.060	9.140	8.900	8.960	8.024	6,104
2023-02-09	8.880	9.120	8.720	9.120	8.167	13,700
2023-02-08	8.740	8.880	8.740	8.880	7.952	2,597
2023-02-07	8.680	8.780	8.620	8.620	7.719	5,458
2023-02-06	8.560	8.660	8.540	8.660	7.755	2,079
2023-02-03	8.660	8.660	8.640	8.640	7.737	799
2023-02-02	8.680	8.720	8.680	8.700	7.791	1,607
2023-02-01	8.680	8.700	8.680	8.700	7.791	222
2023-01-31	8.460	8.700	8.460	8.680	7.773	1,977
2023-01-30	8.440	8.560	8.440	8.560	7.665	2,386
2023-01-27	8.580	8.620	8.540	8.540	7.648	293
2023-01-26	8.680	8.680	8.580	8.580	7.683	200
2023-01-24	8.660	8.740	8.640	8.740	7.827	914
2023-01-23	8.720	8.900	8.660	8.660	7.755	1,123
2023-01-20	8.680	8.900	8.660	8.780	7.862	3,477
2023-01-19	8.740	8.800	8.640	8.720	7.809	776
2023-01-18	8.740	8.900	8.740	8.800	7.880	94
2023-01-17	8.880	8.900	8.700	8.760	7.845	2,005
2023-01-16	8.700	8.900	8.700	8.760	7.845	800
2023-01-13	8.340	8.680	8.340	8.680	7.773	1,233
2023-01-12	8.860	8.860	8.340	8.340	7.468	3,063
2023-01-11	8.880	8.880	8.880	8.880	7.952	406
2023-01-10	8.700	8.900	8.700	8.900	7.970	2,764
2023-01-09	8.620	8.880	8.600	8.880	7.952	2,218
2023-01-06	8.780	8.800	8.700	8.700	7.791	97
2023-01-05	8.700	8.700	8.600	8.700	7.791	957
2023-01-04	8.860	8.900	8.800	8.800	7.880	2,490
2022-12-30	8.580	8.620	8.240	8.240	7.379	2,356
2022-12-29	8.600	8.820	8.500	8.820	7.898	973
2022-12-28	8.700	8.860	8.700	8.740	7.827	3,539
2022-12-27	8.520	8.740	8.520	8.740	7.827	2,900
2022-12-23	8.700	8.740	8.700	8.740	7.827	79
2022-12-22	8.740	8.740	8.640	8.640	7.737	86
2022-12-21	8.520	8.760	8.340	8.760	7.845	8,217
2022-12-20	7.980	8.400	7.980	8.380	7.504	2,884
2022-12-19	8.040	8.220	7.940	8.220	7.361	1,627
2022-12-16	8.200	8.200	7.760	8.060	7.218	6,061
2022-12-15	8.320	8.400	7.940	8.080	7.236	5,283
2022-12-14	8.840	9.060	8.300	8.360	7.486	16,108
2022-12-13	9.000	9.060	8.880	8.880	7.952	4,161
2022-12-12	8.920	9.000	8.920	9.000	8.059	1,229
2022-12-09	8.960	8.980	8.920	8.920	7.988	5,928
2022-12-08	8.960	8.980	8.960	8.960	8.024	2,935
2022-12-07	9.020	9.020	8.940	8.980	8.042	2,031
2022-12-06	9.060	9.080	9.000	9.020	8.077	5,257
2022-12-05	9.160	9.160	9.020	9.020	8.077	14,108
2022-12-02	9.340	9.340	9.100	9.100	8.149	5,546
2022-12-01	9.200	9.380	9.100	9.160	8.203	9,512
2022-11-30	8.860	9.260	8.860	9.200	8.239	38,898
2022-11-29	8.680	8.900	8.680	8.780	7.862	5,726
2022-11-28	9.000	9.000	8.680	8.800	7.880	32,299
2022-11-25	9.020	9.060	8.860	8.920	7.988	3,971
2022-11-24	9.280	9.280	8.840	8.840	7.916	1,041
2022-11-23	9.120	9.280	9.100	9.100	8.149	2,551
2022-11-22	9.280	9.280	9.140	9.140	8.185	510
2022-11-21	9.200	9.500	9.100	9.200	8.239	15,547
2022-11-18	9.200	9.200	9.000	9.000	8.059	5,258
2022-11-17	9.340	9.360	9.060	9.160	8.203	4,859
2022-11-16	9.360	9.360	9.100	9.120	8.167	2,338
2022-11-15	9.200	9.400	8.920	8.920	7.988	5,748

← NewerPage 16 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.