Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	8.980	9.200	8.720	9.200	8.239	20,495
2022-11-11	8.600	8.920	8.420	8.920	7.988	9,827
2022-11-10	8.580	8.620	8.500	8.540	7.648	10,676
2022-11-09	8.800	8.840	8.460	8.500	7.612	19,272
2022-11-08	8.700	8.960	8.500	8.800	7.880	22,752
2022-11-07	8.100	8.280	8.100	8.220	7.361	3,250
2022-11-04	7.900	8.180	7.900	8.100	7.254	5,571
2022-11-03	7.700	7.820	7.580	7.820	7.003	631
2022-11-02	7.580	7.820	7.580	7.820	7.003	360
2022-11-01	7.580	7.820	7.580	7.820	7.003	1,083
2022-10-31	7.700	7.740	7.540	7.700	6.895	908
2022-10-28	7.540	7.600	7.540	7.600	6.806	265
2022-10-27	7.900	7.900	7.460	7.540	6.752	5,934
2022-10-26	7.400	8.200	7.400	7.940	7.110	6,533
2022-10-25	7.080	7.380	7.080	7.260	6.501	4,770
2022-10-24	6.460	7.060	6.460	7.060	6.322	9,361
2022-10-20	6.480	6.480	6.480	6.480	5.803	333
2022-10-18	6.500	6.500	6.480	6.500	5.821	1,184
2022-10-17	6.500	6.500	6.480	6.500	5.821	525
2022-10-14	6.400	6.500	6.400	6.500	5.821	700
2022-10-11	6.200	6.300	6.200	6.300	5.642	390
2022-10-07	6.420	6.500	6.300	6.300	5.642	2,026
2022-10-06	6.160	6.420	6.140	6.420	5.749	7,930
2022-10-05	6.200	6.460	6.200	6.280	5.624	4,012
2022-10-04	6.100	6.460	5.940	6.460	5.785	5,553
2022-10-03	6.320	6.320	6.280	6.280	5.624	1,528
2022-09-30	6.300	6.540	6.300	6.540	5.857	3,102
2022-09-29	6.400	6.400	6.300	6.360	5.695	840
2022-09-28	6.300	6.600	6.300	6.600	5.910	4,793
2022-09-27	6.480	6.480	6.400	6.440	5.767	4,240
2022-09-26	6.480	6.480	6.300	6.380	5.713	2,432
2022-09-23	6.600	6.700	6.480	6.700	6.000	1,824
2022-09-22	6.960	7.000	6.600	6.640	5.946	8,209
2022-09-21	7.300	7.300	7.140	7.140	6.394	460
2022-09-16	7.460	7.460	7.340	7.340	6.573	400
2022-09-14	7.580	7.580	7.500	7.500	6.716	130
2022-09-13	7.500	7.500	7.500	7.500	6.716	129
2022-09-12	7.400	7.520	7.400	7.520	6.734	1,250
2022-09-08	7.580	7.580	7.480	7.480	6.698	1,578
2022-09-07	7.700	7.700	7.500	7.500	6.716	2,469
2022-09-06	7.800	7.800	7.660	7.660	6.859	2,663
2022-09-05	7.540	7.860	7.540	7.800	6.985	11,765
2022-09-02	7.400	7.600	7.400	7.600	6.806	501
2022-09-01	7.300	7.300	7.200	7.260	6.501	700
2022-08-31	7.580	7.580	7.300	7.440	6.662	4,018
2022-08-30	7.560	7.680	7.560	7.680	6.877	11,296
2022-08-29	7.720	7.720	7.400	7.560	6.770	5,413
2022-08-26	7.900	8.200	7.500	7.760	6.949	8,941
2022-08-25	7.960	8.100	7.520	7.760	6.949	15,709
2022-08-24	7.000	7.940	6.960	7.820	7.003	12,725
2022-08-23	7.000	7.080	7.000	7.080	6.340	475
2022-08-22	7.140	7.140	7.060	7.060	6.322	75
2022-08-19	7.280	7.280	7.220	7.220	6.465	570
2022-08-18	7.280	7.280	7.200	7.200	6.448	455
2022-08-17	7.000	7.220	7.000	7.220	6.465	980
2022-08-16	7.200	7.200	7.140	7.140	6.394	758
2022-08-15	7.360	7.440	7.120	7.260	6.501	12,830
2022-08-11	7.300	7.320	7.120	7.300	6.537	8,614
2022-08-10	7.020	7.600	7.020	7.600	6.806	17,114
2022-08-09	6.700	6.700	6.500	6.500	5.821	2,810

← NewerPage 17 of 21 · 1,201 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.