Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	6.800	6.800	6.680	6.720	5.913	1,443
2022-05-02	6.800	6.820	6.800	6.820	6.001	1,293
2022-04-29	6.800	6.800	6.800	6.800	5.984	1,300
2022-04-28	6.800	6.860	6.800	6.860	6.037	700
2022-04-25	6.800	6.860	6.800	6.860	6.037	498
2022-04-22	6.800	6.840	6.800	6.840	6.019	620
2022-04-20	6.700	6.800	6.680	6.800	5.984	350
2022-04-19	6.880	6.900	6.740	6.800	5.984	2,875
2022-04-14	6.700	6.840	6.600	6.760	5.949	2,561
2022-04-13	6.680	6.880	6.680	6.780	5.966	3,240
2022-04-12	6.660	6.740	6.660	6.740	5.931	865
2022-04-11	6.840	6.840	6.760	6.820	6.001	3,567
2022-04-08	6.800	6.960	6.760	6.880	6.054	2,920
2022-04-07	6.780	6.940	6.780	6.900	6.072	2,426
2022-04-06	6.420	6.760	6.400	6.760	5.949	2,300
2022-04-05	6.540	6.540	6.500	6.520	5.737	2,100
2022-04-04	6.620	6.640	6.620	6.620	5.825	867
2022-04-01	6.460	6.520	6.460	6.520	5.737	500
2022-03-31	6.900	6.900	6.340	6.340	5.579	4,120
2022-03-30	6.800	6.940	6.780	6.780	5.966	1,704
2022-03-29	6.800	6.920	6.800	6.920	6.089	5,076
2022-03-25	6.680	6.820	6.600	6.700	5.896	2,247
2022-03-23	6.900	6.900	6.800	6.800	5.984	200
2022-03-22	6.880	6.900	6.840	6.840	6.019	829
2022-03-21	6.800	6.840	6.800	6.840	6.019	75
2022-03-18	6.640	6.680	6.560	6.680	5.878	866
2022-03-16	6.300	6.600	6.300	6.600	5.808	600
2022-03-11	6.500	6.500	6.400	6.400	5.632	1,604
2022-03-09	6.120	6.620	6.120	6.620	5.825	1,852
2022-03-08	6.220	6.440	6.160	6.220	5.473	2,437
2022-03-07	6.120	6.160	6.000	6.160	5.421	3,566
2022-03-04	6.200	6.320	6.120	6.240	5.491	6,098
2022-03-03	6.240	6.320	6.180	6.180	5.438	4,000
2022-03-02	6.020	6.140	6.020	6.140	5.403	282
2022-03-01	6.100	6.140	6.100	6.140	5.403	780
2022-02-28	6.180	6.220	6.100	6.220	5.473	304
2022-02-25	6.160	6.380	6.160	6.380	5.614	2,626
2022-02-24	6.200	6.200	6.100	6.100	5.368	3,842
2022-02-23	6.480	6.480	6.480	6.480	5.702	777
2022-02-22	6.300	6.700	6.000	6.540	5.755	9,884
2022-02-18	6.600	6.600	6.240	6.440	5.667	4,146
2022-02-17	6.480	6.680	6.400	6.680	5.878	5,959
2022-02-16	6.500	6.600	6.500	6.600	5.808	2,000
2022-02-15	6.300	6.680	6.300	6.600	5.808	6,149
2022-02-14	6.660	6.660	6.060	6.220	5.473	6,991
2022-02-10	6.660	6.820	6.660	6.820	6.001	400
2022-02-08	6.660	6.740	6.660	6.740	5.931	400
2022-02-07	6.600	6.680	6.600	6.680	5.878	580
2022-02-04	6.800	6.800	6.680	6.680	5.878	1,047
2022-02-03	6.620	6.840	6.540	6.840	6.019	5,046
2022-02-02	6.620	6.740	6.620	6.680	5.878	2,124
2022-02-01	6.360	6.620	6.360	6.620	5.825	5,291
2022-01-31	5.980	6.220	5.980	6.220	5.473	878
2022-01-28	5.980	5.980	5.980	5.980	5.262	111
2022-01-27	5.940	6.040	5.840	6.040	5.315	3,163
2022-01-26	5.780	5.920	5.740	5.920	5.209	8,803
2022-01-25	5.800	5.840	5.420	5.720	5.033	9,606
2022-01-24	5.800	5.980	5.760	5.860	5.157	3,473
2022-01-21	6.220	6.220	5.640	6.040	5.315	17,303
2022-01-19	6.400	6.440	5.980	6.340	5.579	18,856

← NewerPage 19 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.