Masterflex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 13.600 | 13.800 | 13.500 | 13.500 | 13.215 | 824 |
| 2025-11-04 | 13.800 | 13.950 | 13.800 | 13.850 | 13.557 | 459 |
| 2025-11-03 | 13.700 | 13.950 | 13.700 | 13.800 | 13.509 | 420 |
| 2025-10-31 | 13.500 | 13.600 | 13.500 | 13.600 | 13.313 | 209 |
| 2025-10-30 | 13.500 | 13.700 | 13.500 | 13.700 | 13.411 | 311 |
| 2025-10-29 | 13.500 | 13.800 | 13.500 | 13.600 | 13.313 | 6,560 |
| 2025-10-28 | 13.500 | 13.700 | 13.500 | 13.650 | 13.362 | 2,375 |
| 2025-10-27 | 13.850 | 13.950 | 13.700 | 13.700 | 13.411 | 3,655 |
| 2025-10-24 | 13.800 | 13.800 | 13.800 | 13.800 | 13.509 | 65 |
| 2025-10-23 | 13.700 | 13.800 | 13.650 | 13.800 | 13.509 | 452 |
| 2025-10-22 | 13.500 | 13.800 | 13.450 | 13.800 | 13.509 | 1,230 |
| 2025-10-21 | 13.500 | 13.550 | 13.450 | 13.550 | 13.264 | 119 |
| 2025-10-20 | 14.000 | 14.000 | 13.350 | 13.350 | 13.068 | 7,087 |
← NewerPage 5 of 5 · 253 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.