Masterflex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	8.860	8.980	8.860	8.980	8.586	1,059
2024-10-28	8.760	8.860	8.740	8.860	8.471	5,231
2024-10-25	8.800	9.000	8.700	8.860	8.471	11,995
2024-10-24	8.600	8.800	8.540	8.800	8.414	6,821
2024-10-23	9.060	9.060	8.620	8.680	8.299	6,366
2024-10-22	8.800	9.040	8.800	9.040	8.643	3,622
2024-10-21	8.960	8.960	8.800	8.880	8.490	3,350
2024-10-18	8.980	9.020	8.900	9.020	8.624	12,796
2024-10-17	9.120	9.200	8.980	9.000	8.605	53,946
2024-10-16	9.400	9.400	9.120	9.360	8.949	22,576
2024-10-15	9.440	9.620	9.300	9.620	9.198	2,323
2024-10-14	9.500	9.500	9.000	9.420	9.006	6,354
2024-10-11	9.660	9.760	9.520	9.640	9.217	1,298
2024-10-10	9.800	9.800	9.680	9.740	9.312	1,707
2024-10-09	9.840	9.940	9.840	9.940	9.504	95
2024-10-07	9.980	9.980	9.900	9.900	9.465	1,705
2024-10-04	10.000	10.200	9.980	10.200	9.752	701
2024-10-03	10.050	10.200	9.920	10.200	9.752	2,435
2024-10-02	10.100	10.200	9.900	9.900	9.465	11,059
2024-09-30	10.050	10.100	10.000	10.050	9.609	2,463
2024-09-27	10.000	10.200	10.000	10.200	9.752	302
2024-09-26	10.150	10.200	10.150	10.200	9.752	1,583
2024-09-25	10.050	10.200	10.050	10.150	9.704	1,804
2024-09-24	10.150	10.150	10.150	10.150	9.704	169
2024-09-23	10.050	10.150	9.960	10.150	9.704	1,418
2024-09-20	9.900	10.100	9.900	9.980	9.542	1,900
2024-09-19	10.000	10.100	9.880	10.100	9.657	5,591
2024-09-18	10.050	10.050	10.000	10.000	9.561	1,515
2024-09-17	10.050	10.200	10.000	10.000	9.561	1,641
2024-09-16	10.200	10.300	10.150	10.150	9.704	1,523
2024-09-12	10.000	10.000	10.000	10.000	9.561	1
2024-09-11	10.100	10.100	10.100	10.100	9.657	574
2024-09-10	10.150	10.200	10.150	10.200	9.752	1,036
2024-09-09	10.550	10.600	10.150	10.300	9.848	2,790
2024-09-05	10.550	10.550	10.500	10.500	10.039	333
2024-09-04	10.500	10.500	10.200	10.300	9.848	185
2024-09-03	10.850	10.850	10.150	10.150	9.704	4,283
2024-09-02	10.950	11.000	10.750	10.850	10.374	844
2024-08-30	10.650	10.800	10.650	10.800	10.326	1,488
2024-08-29	11.250	11.500	10.650	10.650	10.182	6,164
2024-08-28	10.750	11.100	10.750	11.000	10.517	6,809
2024-08-27	10.550	11.050	10.550	10.900	10.421	5,410
2024-08-26	10.500	10.750	10.500	10.750	10.278	3,202
2024-08-23	10.500	10.500	10.350	10.350	9.896	100
2024-08-22	10.400	10.600	10.400	10.500	10.039	5,505
2024-08-21	10.150	10.200	9.800	10.200	9.752	10,445
2024-08-20	9.980	10.450	9.700	10.450	9.991	7,685
2024-08-19	9.620	9.980	9.620	9.980	9.542	5,336
2024-08-16	9.520	9.580	9.280	9.580	9.159	2,786
2024-08-15	10.050	10.050	9.660	9.660	9.236	1,695
2024-08-14	9.640	10.100	9.480	10.100	9.657	5,037
2024-08-13	9.540	9.580	9.280	9.580	9.159	4,877
2024-08-12	9.800	9.800	9.300	9.580	9.159	5,158
2024-08-09	9.820	10.000	9.820	9.960	9.523	671
2024-08-08	10.050	10.100	9.840	10.000	9.561	8,555
2024-08-07	10.000	10.350	10.000	10.250	9.800	3,804
2024-08-06	9.680	9.680	9.280	9.440	9.026	1,149
2024-08-05	10.350	10.550	9.220	9.580	9.159	28,869
2024-08-02	10.550	10.550	10.300	10.500	10.039	20,523
2024-08-01	10.550	10.700	10.550	10.550	10.087	7,870

← NewerPage 9 of 20 · 1,200 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.