Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	6.680	6.760	6.680	6.760	6.054	5,169
2022-08-03	6.500	6.580	6.500	6.580	5.892	502
2022-08-01	6.260	6.380	6.260	6.380	5.713	1,578
2022-07-29	6.200	6.200	6.020	6.200	5.552	12,868
2022-07-28	6.240	6.240	6.080	6.160	5.516	430
2022-07-27	6.200	6.340	6.140	6.140	5.498	5,083
2022-07-25	6.240	6.240	6.200	6.240	5.588	3,208
2022-07-22	6.380	6.380	6.180	6.340	5.677	9,917
2022-07-20	6.560	6.580	6.560	6.580	5.892	1,175
2022-07-19	6.600	6.600	6.480	6.480	5.803	900
2022-07-18	6.600	6.600	6.460	6.480	5.803	2,500
2022-07-15	6.580	6.600	6.540	6.540	5.857	3,000
2022-07-13	6.540	6.580	6.520	6.580	5.892	1,250
2022-07-12	6.740	6.740	6.640	6.640	5.946	184
2022-07-11	6.640	6.640	6.640	6.640	5.946	450
2022-07-08	6.680	6.720	6.680	6.720	6.018	600
2022-07-06	6.860	6.860	6.760	6.760	6.054	2
2022-07-05	6.800	6.880	6.660	6.760	6.054	3,516
2022-07-04	6.900	6.900	6.760	6.840	6.125	851
2022-07-01	6.900	6.980	6.900	6.980	6.251	2,902
2022-06-30	7.100	7.100	6.960	6.960	6.233	15
2022-06-29	6.880	7.120	6.760	7.000	6.268	4,936
2022-06-27	6.560	6.840	6.560	6.800	6.089	1,359
2022-06-24	6.600	6.700	6.600	6.700	6.000	685
2022-06-23	6.600	6.660	6.600	6.660	5.964	800
2022-06-22	6.600	6.660	6.600	6.660	5.964	100
2022-06-21	6.620	6.800	6.620	6.700	6.000	90
2022-06-20	6.600	6.720	6.600	6.720	6.018	1,820
2022-06-17	6.900	6.900	6.660	6.700	6.000	1,342
2022-06-16	6.900	6.900	6.880	6.880	6.161	700
2022-06-15	6.900	7.100	6.900	7.000	6.268	4,091
2022-06-14	6.860	7.100	6.860	6.920	6.089	1,830
2022-06-13	7.300	7.300	6.900	6.960	6.125	5,993
2022-06-10	7.300	7.300	7.240	7.240	6.371	2,775
2022-06-09	7.500	7.500	7.440	7.440	6.547	100
2022-06-08	7.420	7.500	7.300	7.500	6.600	2,740
2022-06-07	7.240	7.460	7.240	7.400	6.512	2,437
2022-06-06	7.240	7.240	7.180	7.180	6.318	50
2022-06-03	7.200	7.240	7.200	7.220	6.353	1,275
2022-06-02	7.200	7.220	7.200	7.220	6.353	320
2022-05-31	7.200	7.280	7.200	7.240	6.371	858
2022-05-30	6.940	7.280	6.940	7.260	6.389	5,951
2022-05-27	7.220	7.220	7.120	7.120	6.265	550
2022-05-26	7.120	7.140	7.080	7.080	6.230	1,215
2022-05-25	7.120	7.120	7.080	7.080	6.230	150
2022-05-24	7.000	7.060	7.000	7.060	6.213	663
2022-05-23	7.100	7.100	7.060	7.100	6.248	861
2022-05-20	7.040	7.040	6.940	6.940	6.107	100
2022-05-19	6.860	6.860	6.860	6.860	6.037	500
2022-05-18	7.000	7.080	6.900	6.980	6.142	2,030
2022-05-17	6.920	7.000	6.900	7.000	6.160	2,000
2022-05-16	7.000	7.100	6.900	6.960	6.125	2,194
2022-05-13	6.900	6.920	6.840	6.840	6.019	3,500
2022-05-12	7.000	7.000	6.880	6.900	6.072	1,965
2022-05-11	7.120	7.180	7.000	7.040	6.195	920
2022-05-10	6.980	7.100	6.900	7.100	6.248	6,872
2022-05-09	6.800	7.000	6.800	6.900	6.072	2,528
2022-05-06	7.000	7.000	6.820	6.900	6.072	1,465
2022-05-05	6.900	7.080	6.840	7.020	6.177	8,090
2022-05-04	6.760	6.820	6.760	6.760	5.949	3,000

← NewerPage 18 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.