Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	6.420	6.600	6.400	6.500	5.720	7,510
2022-01-14	6.460	6.600	6.440	6.600	5.808	1,508
2022-01-13	6.440	6.540	6.440	6.540	5.755	50
2022-01-12	6.420	6.520	6.420	6.520	5.737	200
2022-01-11	6.460	6.540	6.460	6.540	5.755	1,103
2022-01-10	6.640	6.660	6.420	6.460	5.685	4,600
2022-01-07	6.480	6.680	6.480	6.600	5.808	603
2022-01-05	6.500	6.580	6.500	6.580	5.790	1,080
2022-01-04	6.580	6.700	6.500	6.700	5.896	927
2022-01-03	6.420	6.540	6.420	6.540	5.755	404
2021-12-30	6.420	6.480	6.320	6.460	5.685	5,456
2021-12-29	6.600	6.600	6.600	6.600	5.808	69
2021-12-28	6.500	6.660	6.500	6.660	5.861	801
2021-12-27	6.480	6.520	6.480	6.500	5.720	3,747
2021-12-23	6.400	6.500	6.340	6.340	5.579	2,037
2021-12-22	6.400	6.400	6.400	6.400	5.632	2
2021-12-21	6.220	6.400	6.200	6.300	5.544	145
2021-12-20	6.200	6.220	6.200	6.220	5.473	446
2021-12-16	6.300	6.300	6.200	6.200	5.456	1,319
2021-12-15	6.300	6.300	6.260	6.260	5.509	783
2021-12-14	6.300	6.400	6.300	6.400	5.632	5,282
2021-12-13	6.300	6.360	6.300	6.360	5.597	400
2021-12-10	6.440	6.500	6.400	6.400	5.632	1,154
2021-12-09	6.200	6.400	6.120	6.380	5.614	2,627
2021-12-08	6.240	6.280	6.220	6.220	5.473	2,867
2021-12-07	6.140	6.200	6.120	6.200	5.456	1,257
2021-12-03	6.160	6.280	6.160	6.200	5.456	1,886
2021-12-02	6.500	6.500	6.000	6.200	5.456	11,831
2021-12-01	6.500	6.520	6.500	6.520	5.737	593
2021-11-30	6.500	6.620	6.500	6.620	5.825	6,346
2021-11-29	6.540	6.540	6.500	6.540	5.755	10,802
2021-11-26	6.620	6.620	6.540	6.580	5.790	2,000
2021-11-25	6.600	6.660	6.600	6.660	5.861	2,775
2021-11-24	6.700	6.700	6.660	6.660	5.861	750
2021-11-23	6.720	6.720	6.600	6.640	5.843	2,193
2021-11-22	6.900	6.900	6.740	6.760	5.949	1,197
2021-11-19	6.720	6.800	6.720	6.800	5.984	1
2021-11-18	6.920	6.920	6.720	6.720	5.913	5,485
2021-11-17	7.080	7.120	7.000	7.120	6.265	4,402
2021-11-15	7.100	7.100	7.100	7.100	6.248	95
2021-11-12	6.880	7.100	6.880	7.000	6.160	5,150
2021-11-11	7.000	7.020	6.740	7.020	6.177	8,241
2021-11-10	6.960	7.060	6.820	6.900	6.072	6,937
2021-11-09	6.840	6.880	6.820	6.880	6.054	2,945
2021-11-08	7.000	7.000	6.800	6.800	5.984	4,738
2021-11-05	7.000	7.000	7.000	7.000	6.160	1,723
2021-11-04	7.020	7.120	7.000	7.000	6.160	5,740
2021-11-03	7.040	7.040	7.020	7.020	6.177	425
2021-11-02	6.860	7.020	6.860	7.000	6.160	3,634
2021-10-29	6.820	6.820	6.800	6.800	5.984	1,344
2021-10-28	6.840	6.940	6.840	6.940	6.107	366
2021-10-27	6.920	6.960	6.840	6.840	6.019	2,420
2021-10-26	6.700	7.200	6.680	7.100	6.248	14,459
2021-10-25	6.600	6.720	6.600	6.720	5.913	150
2021-10-22	6.620	6.700	6.620	6.700	5.896	151
2021-10-21	6.600	6.720	6.600	6.720	5.913	303
2021-10-20	6.760	6.760	6.600	6.640	5.843	1,676

← NewerPage 20 of 20 · 1,197 trading days

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.