Masterflex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 10.300 | 10.300 | 10.100 | 10.250 | 9.800 | 815 |
| 2025-02-04 | 10.050 | 10.250 | 10.000 | 10.250 | 9.800 | 8,767 |
| 2025-02-03 | 9.980 | 10.050 | 9.780 | 10.050 | 9.609 | 2,155 |
| 2025-01-31 | 9.940 | 10.150 | 9.800 | 10.150 | 9.704 | 2,372 |
| 2025-01-30 | 9.700 | 9.940 | 9.700 | 9.940 | 9.504 | 783 |
| 2025-01-29 | 9.920 | 9.920 | 9.900 | 9.900 | 9.465 | 325 |
| 2025-01-28 | 9.840 | 9.940 | 9.840 | 9.940 | 9.504 | 801 |
| 2025-01-27 | 9.780 | 9.880 | 9.600 | 9.760 | 9.331 | 4,508 |
| 2025-01-24 | 9.720 | 10.000 | 9.720 | 9.840 | 9.408 | 7,171 |
| 2025-01-22 | 9.820 | 9.820 | 9.700 | 9.820 | 9.389 | 1,470 |
| 2025-01-21 | 9.800 | 9.800 | 9.640 | 9.740 | 9.312 | 6,990 |
| 2025-01-20 | 9.680 | 9.900 | 9.680 | 9.900 | 9.465 | 1,451 |
| 2025-01-17 | 9.840 | 9.900 | 9.840 | 9.900 | 9.465 | 1,551 |
| 2025-01-16 | 9.740 | 9.880 | 9.660 | 9.860 | 9.427 | 14,113 |
| 2025-01-15 | 9.500 | 9.700 | 9.380 | 9.620 | 9.198 | 1,080 |
| 2025-01-14 | 9.420 | 9.580 | 9.380 | 9.580 | 9.159 | 1,591 |
| 2025-01-13 | 9.400 | 9.400 | 9.400 | 9.400 | 8.987 | 1,551 |
| 2025-01-10 | 9.680 | 9.680 | 9.400 | 9.400 | 8.987 | 2,356 |
| 2025-01-09 | 9.580 | 9.660 | 9.560 | 9.560 | 9.140 | 398 |
| 2025-01-08 | 9.660 | 9.660 | 9.500 | 9.520 | 9.102 | 802 |
| 2025-01-07 | 9.500 | 9.520 | 9.400 | 9.520 | 9.102 | 4,726 |
| 2025-01-06 | 9.440 | 9.540 | 9.440 | 9.500 | 9.083 | 2,712 |
| 2025-01-03 | 9.380 | 9.520 | 9.300 | 9.520 | 9.102 | 1,181 |
| 2025-01-02 | 9.380 | 9.380 | 9.380 | 9.380 | 8.968 | 1 |
| 2024-12-30 | 9.280 | 9.380 | 9.100 | 9.380 | 8.968 | 2,067 |
| 2024-12-27 | 9.220 | 9.440 | 9.000 | 9.280 | 8.873 | 10,140 |
| 2024-12-23 | 9.060 | 9.200 | 9.060 | 9.200 | 8.796 | 1,658 |
| 2024-12-20 | 9.020 | 9.200 | 9.020 | 9.040 | 8.643 | 6,227 |
| 2024-12-19 | 9.200 | 9.240 | 8.820 | 9.200 | 8.796 | 29,690 |
| 2024-12-18 | 9.240 | 9.240 | 9.000 | 9.220 | 8.815 | 11,003 |
| 2024-12-17 | 9.260 | 9.260 | 9.240 | 9.240 | 8.834 | 29 |
| 2024-12-16 | 9.100 | 9.420 | 8.940 | 9.260 | 8.853 | 19,162 |
| 2024-12-13 | 8.580 | 9.100 | 8.580 | 8.980 | 8.586 | 7,389 |
| 2024-12-12 | 8.520 | 8.800 | 8.520 | 8.720 | 8.337 | 1,303 |
| 2024-12-11 | 8.580 | 8.660 | 8.580 | 8.660 | 8.280 | 603 |
| 2024-12-10 | 8.400 | 8.540 | 8.400 | 8.540 | 8.165 | 1,600 |
| 2024-12-09 | 8.260 | 8.400 | 8.260 | 8.340 | 7.974 | 1,248 |
| 2024-12-06 | 8.380 | 8.380 | 8.200 | 8.300 | 7.936 | 930 |
| 2024-12-05 | 8.240 | 8.400 | 8.220 | 8.320 | 7.955 | 4,021 |
| 2024-12-04 | 8.220 | 8.480 | 8.220 | 8.280 | 7.916 | 5,591 |
| 2024-12-03 | 8.520 | 8.520 | 8.360 | 8.380 | 8.012 | 1,784 |
| 2024-12-02 | 8.580 | 8.680 | 8.560 | 8.680 | 8.299 | 1,225 |
| 2024-11-29 | 8.660 | 8.660 | 8.560 | 8.560 | 8.184 | 513 |
| 2024-11-28 | 8.660 | 8.740 | 8.660 | 8.740 | 8.356 | 114 |
| 2024-11-26 | 8.700 | 8.700 | 8.660 | 8.660 | 8.280 | 356 |
| 2024-11-25 | 8.500 | 8.660 | 8.500 | 8.600 | 8.222 | 639 |
| 2024-11-22 | 8.600 | 8.600 | 8.320 | 8.320 | 7.955 | 981 |
| 2024-11-21 | 8.520 | 8.560 | 8.420 | 8.560 | 8.184 | 532 |
| 2024-11-19 | 8.520 | 8.520 | 8.500 | 8.500 | 8.127 | 2,835 |
| 2024-11-18 | 8.540 | 8.600 | 8.520 | 8.600 | 8.222 | 1,244 |
| 2024-11-15 | 8.640 | 8.660 | 8.520 | 8.600 | 8.222 | 2,889 |
| 2024-11-14 | 8.920 | 8.920 | 8.640 | 8.800 | 8.414 | 6,260 |
| 2024-11-13 | 8.900 | 9.000 | 8.900 | 9.000 | 8.605 | 5 |
| 2024-11-11 | 9.020 | 9.020 | 9.000 | 9.020 | 8.624 | 289 |
| 2024-11-07 | 8.800 | 9.040 | 8.800 | 9.040 | 8.643 | 1,000 |
| 2024-11-06 | 8.880 | 9.000 | 8.880 | 8.900 | 8.509 | 3,839 |
| 2024-11-04 | 8.880 | 8.880 | 8.680 | 8.820 | 8.433 | 2,500 |
| 2024-11-01 | 9.000 | 9.000 | 8.880 | 8.880 | 8.490 | 3,275 |
| 2024-10-31 | 8.920 | 9.000 | 8.900 | 9.000 | 8.605 | 1,450 |
| 2024-10-30 | 8.960 | 9.080 | 8.900 | 9.080 | 8.681 | 6,459 |
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.