Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	88.000	89.900	88.000	89.400	89.400	73,470
2026-10-15	86.200	87.800	86.200	87.600	87.600	114,670
2026-10-14	85.200	86.800	85.200	86.200	86.200	56,070
2026-10-13	84.000	85.900	84.000	85.000	85.000	60,699
2026-10-12	84.300	84.400	83.500	83.900	83.900	44,041
2026-10-09	82.400	84.900	82.200	83.800	83.800	68,757
2026-10-08	82.700	83.500	82.300	82.300	82.300	60,239
2026-10-07	82.300	83.300	81.900	82.200	82.200	69,555
2026-10-06	82.000	83.200	82.000	82.400	82.400	77,668
2026-10-05	82.200	83.700	81.300	81.300	81.300	75,581
2026-10-02	83.200	83.500	81.700	81.700	81.700	91,606
2026-10-01	83.300	85.300	82.100	83.100	83.100	81,469
2026-09-30	84.000	85.200	83.400	83.400	83.400	62,143
2026-09-29	84.300	85.000	83.600	83.600	83.600	70,759
2026-09-28	84.200	85.400	84.200	84.300	84.300	63,472
2026-09-25	84.500	85.000	84.200	84.200	84.200	53,944
2026-09-24	84.000	85.500	83.800	84.500	84.500	79,735
2026-09-23	85.500	85.500	84.000	84.000	84.000	75,029
2026-09-22	85.000	86.100	84.700	85.100	85.100	45,782
2026-09-21	86.000	86.100	85.000	85.000	85.000	51,565
2026-09-18	87.500	87.600	85.700	85.700	85.700	116,188
2026-09-17	86.500	87.600	86.000	87.500	87.500	56,029
2026-09-16	86.000	86.900	85.600	86.100	86.100	41,186
2026-09-15	86.500	87.200	85.600	85.600	85.600	62,028
2026-09-14	86.400	87.300	86.400	86.800	86.800	42,792
2026-09-11	88.400	88.400	86.400	86.400	86.400	93,142
2026-09-10	88.000	88.800	88.000	88.200	88.200	44,054
2026-09-09	88.000	89.000	88.000	88.200	88.200	67,483
2026-09-08	89.000	89.800	88.000	88.300	88.300	108,148
2026-09-07	90.000	90.400	89.000	89.000	89.000	63,598
2026-09-04	90.500	91.500	90.300	90.300	90.300	58,022
2026-09-03	91.700	92.300	90.500	90.500	90.500	73,077
2026-09-02	89.500	92.200	89.500	91.900	91.900	114,204
2026-09-01	90.400	91.200	89.000	89.500	89.500	81,025
2026-08-31	90.300	90.500	89.200	90.200	90.200	1,427,682
2026-08-28	90.000	92.600	90.000	90.600	90.600	143,045
2026-08-27	89.000	90.300	88.200	90.200	90.200	95,977
2026-08-26	89.200	89.900	88.400	88.900	88.900	101,910
2026-08-25	89.100	90.000	88.800	89.200	89.200	85,877
2026-08-24	89.300	90.600	88.900	89.100	89.100	133,565
2026-08-21	88.500	89.900	88.500	89.700	89.700	63,702
2026-08-20	90.200	91.700	87.500	88.200	88.200	107,487
2026-08-19	89.500	90.700	89.100	90.000	90.000	103,643
2026-08-18	92.200	92.300	89.000	90.100	90.100	127,495
2026-08-17	90.400	93.200	90.000	92.200	92.200	141,260
2026-08-14	89.200	92.000	88.600	90.800	90.800	194,084
2026-08-13	85.200	89.100	84.300	88.500	88.500	380,468
2026-08-12	85.800	88.200	83.800	86.700	86.700	789,880
2026-08-11	91.500	92.000	90.700	91.300	91.300	89,539
2026-08-10	92.500	93.000	90.800	91.500	91.500	57,536
2026-08-07	90.000	92.400	89.800	92.400	92.400	102,347
2026-08-06	90.700	91.600	90.100	90.500	90.500	48,073
2026-08-05	91.100	91.300	90.200	90.600	90.600	48,826
2026-08-04	90.800	91.100	88.900	90.700	90.700	126,658
2026-08-03	90.800	91.500	88.400	90.700	90.700	138,367
2026-07-31	90.600	91.200	89.900	90.500	90.500	69,898
2026-07-30	91.700	91.800	90.700	91.200	91.200	41,308
2026-07-29	91.500	91.800	90.500	91.500	91.500	73,952
2026-07-28	89.600	91.700	89.400	91.400	91.400	92,283
2026-07-27	86.300	91.000	86.300	89.600	89.600	131,806

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.0000 DKK
2025-06-17	2.0000 DKK
2024-06-20	2.0000 DKK
2023-06-30	2.0000 DKK
2022-06-29	2.0000 DKK
2021-06-30	2.0000 DKK
2019-06-28	3.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.