Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	13.600	13.800	13.600	13.800	13.509	45
2026-02-03	13.800	13.850	13.600	13.850	13.557	4,326
2026-02-02	13.500	13.650	13.400	13.600	13.313	636
2026-01-30	13.550	13.750	13.550	13.700	13.411	315
2026-01-29	13.850	13.850	13.500	13.850	13.557	1,824
2026-01-28	13.550	13.850	13.550	13.650	13.362	48
2026-01-27	13.750	13.750	13.750	13.750	13.460	100
2026-01-26	13.850	14.000	13.700	13.700	13.411	4,427
2026-01-23	13.600	13.600	13.600	13.600	13.313	137
2026-01-22	13.350	13.650	13.350	13.550	13.264	587
2026-01-21	13.100	13.350	13.050	13.350	13.068	5,897
2026-01-20	13.550	13.600	13.300	13.400	13.117	3,557
2026-01-19	13.900	13.950	13.100	13.100	12.823	1,905
2026-01-16	13.550	14.000	13.550	13.750	13.460	2,560
2026-01-15	14.000	14.000	13.700	13.850	13.557	26
2026-01-14	13.700	14.050	13.700	14.050	13.753	568
2026-01-13	13.900	14.200	13.650	13.800	13.509	2,423
2026-01-12	13.650	13.900	13.600	13.800	13.509	804
2026-01-09	13.700	13.900	13.450	13.850	13.557	2,516
2026-01-08	13.600	13.650	13.200	13.650	13.362	755
2026-01-07	13.700	13.700	13.700	13.700	13.411	49
2026-01-06	14.000	14.000	13.900	13.950	13.655	791
2026-01-05	14.500	14.500	14.000	14.250	13.949	1,446
2026-01-02	14.200	14.250	14.200	14.250	13.949	210
2025-12-30	14.000	14.200	13.800	14.200	13.900	1,009
2025-12-29	13.600	13.900	13.400	13.850	13.557	3,584
2025-12-23	13.700	13.700	13.200	13.400	13.117	1,215
2025-12-22	13.900	13.900	13.300	13.600	13.313	287
2025-12-19	13.700	14.000	13.700	13.900	13.606	1,261
2025-12-18	13.750	13.850	13.700	13.850	13.557	89
2025-12-17	13.850	13.850	13.850	13.850	13.557	400
2025-12-16	13.700	13.850	13.700	13.850	13.557	520
2025-12-15	14.000	14.000	13.800	13.850	13.557	771
2025-12-12	13.950	13.950	13.800	13.800	13.509	446
2025-12-11	13.600	13.900	13.600	13.800	13.509	1,134
2025-12-10	13.600	13.600	13.450	13.550	13.264	1,275
2025-12-09	13.750	13.750	13.750	13.750	13.460	28
2025-12-08	13.800	14.000	13.550	13.700	13.411	7,815
2025-12-05	13.650	13.900	13.000	13.750	13.460	8,376
2025-12-04	14.200	14.200	13.550	13.550	13.264	1,059
2025-12-03	14.700	14.700	14.250	14.450	14.145	1,585
2025-12-02	14.750	14.750	14.300	14.450	14.145	1,038
2025-12-01	14.300	14.750	14.300	14.750	14.438	2,890
2025-11-28	14.500	14.600	14.250	14.450	14.145	202
2025-11-27	14.050	14.600	14.050	14.350	14.047	5,107
2025-11-26	14.000	14.450	13.800	14.000	13.704	2,841
2025-11-25	13.600	14.050	13.400	14.050	13.753	4,960
2025-11-24	13.000	13.550	13.000	13.450	13.166	3,537
2025-11-21	12.850	13.000	12.850	12.900	12.628	1,262
2025-11-20	12.850	13.000	12.850	13.000	12.725	3,091
2025-11-19	12.600	12.900	12.550	12.850	12.579	4,134
2025-11-18	12.800	12.800	12.650	12.750	12.481	1,942
2025-11-17	12.850	12.850	12.800	12.850	12.579	2,085
2025-11-14	12.950	13.000	12.800	12.800	12.530	3,100
2025-11-13	12.600	13.150	12.600	13.000	12.725	1,614
2025-11-12	12.450	12.600	12.450	12.600	12.334	1,688
2025-11-11	13.500	13.500	12.150	12.600	12.334	11,813
2025-11-10	13.450	13.850	13.450	13.650	13.362	659
2025-11-07	13.800	13.900	13.500	13.550	13.264	8,116
2025-11-06	13.700	13.800	13.500	13.800	13.509	222

← NewerPage 4 of 5 · 253 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.