Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 128.80 | 129.40 | 125.40 | 125.40 | 120.90 | 120,465 |
| 2024-08-19 | 127.60 | 128.60 | 127.40 | 128.40 | 123.79 | 193,720 |
| 2024-08-16 | 126.60 | 127.80 | 126.00 | 127.80 | 123.21 | 51,269 |
| 2024-08-15 | 128.00 | 129.00 | 124.80 | 125.80 | 121.29 | 119,297 |
| 2024-08-14 | 122.40 | 127.80 | 122.40 | 127.80 | 123.21 | 361,136 |
| 2024-08-13 | 118.60 | 119.80 | 118.20 | 119.60 | 115.31 | 30,078 |
| 2024-08-12 | 120.40 | 121.20 | 119.00 | 119.20 | 114.92 | 26,501 |
| 2024-08-09 | 119.40 | 120.20 | 119.20 | 119.40 | 115.11 | 33,239 |
| 2024-08-08 | 120.00 | 120.00 | 118.20 | 119.20 | 114.92 | 34,591 |
| 2024-08-07 | 117.00 | 121.00 | 117.00 | 120.60 | 116.27 | 100,204 |
| 2024-08-06 | 119.80 | 120.20 | 117.20 | 118.00 | 113.77 | 47,486 |
| 2024-08-05 | 115.40 | 118.00 | 112.20 | 117.80 | 113.57 | 86,492 |
| 2024-08-02 | 119.40 | 121.40 | 118.00 | 118.80 | 114.54 | 177,335 |
| 2024-08-01 | 118.20 | 120.60 | 117.80 | 119.40 | 115.11 | 68,085 |
| 2024-07-31 | 118.00 | 118.80 | 117.80 | 117.80 | 113.57 | 33,916 |
| 2024-07-30 | 114.00 | 117.40 | 114.00 | 117.00 | 112.80 | 35,962 |
| 2024-07-29 | 115.20 | 116.00 | 114.00 | 114.40 | 110.29 | 21,770 |
| 2024-07-26 | 114.60 | 115.60 | 114.40 | 115.00 | 110.87 | 27,994 |
| 2024-07-25 | 114.80 | 115.20 | 113.60 | 115.00 | 110.87 | 36,017 |
| 2024-07-24 | 115.20 | 115.80 | 114.60 | 115.40 | 111.26 | 40,988 |
| 2024-07-23 | 116.40 | 116.80 | 114.60 | 115.00 | 110.87 | 42,172 |
| 2024-07-22 | 114.20 | 117.40 | 114.00 | 115.80 | 111.64 | 42,117 |
| 2024-07-19 | 115.80 | 115.80 | 113.20 | 113.40 | 109.33 | 50,277 |
| 2024-07-18 | 115.00 | 117.00 | 114.60 | 115.20 | 111.07 | 58,210 |
| 2024-07-17 | 114.20 | 116.40 | 114.20 | 115.00 | 110.87 | 39,287 |
| 2024-07-16 | 115.00 | 116.40 | 113.80 | 116.40 | 112.22 | 45,017 |
| 2024-07-15 | 117.20 | 117.60 | 114.60 | 115.20 | 111.07 | 19,318 |
| 2024-07-12 | 116.00 | 117.60 | 115.40 | 117.20 | 112.99 | 38,822 |
| 2024-07-11 | 116.00 | 116.60 | 114.80 | 116.00 | 111.84 | 46,995 |
| 2024-07-10 | 115.00 | 116.00 | 113.20 | 115.40 | 111.26 | 58,549 |
| 2024-07-09 | 115.80 | 116.60 | 113.60 | 113.60 | 109.52 | 63,604 |
| 2024-07-08 | 116.00 | 117.00 | 115.20 | 115.80 | 111.64 | 46,903 |
| 2024-07-05 | 119.00 | 119.40 | 116.40 | 116.40 | 112.22 | 43,276 |
| 2024-07-04 | 119.20 | 120.20 | 119.00 | 119.20 | 114.92 | 21,675 |
| 2024-07-03 | 118.80 | 119.40 | 117.20 | 119.00 | 114.73 | 57,420 |
| 2024-07-02 | 120.60 | 120.80 | 117.00 | 118.60 | 114.34 | 68,347 |
| 2024-07-01 | 119.40 | 122.00 | 119.00 | 120.60 | 116.27 | 134,756 |
| 2024-06-28 | 118.80 | 118.80 | 116.00 | 116.00 | 111.84 | 44,792 |
| 2024-06-27 | 116.00 | 118.80 | 115.80 | 117.80 | 113.57 | 68,109 |
| 2024-06-26 | 119.60 | 119.60 | 115.80 | 115.80 | 111.64 | 116,036 |
| 2024-06-25 | 119.40 | 120.20 | 118.80 | 119.40 | 115.11 | 61,608 |
| 2024-06-24 | 118.40 | 120.60 | 118.00 | 120.20 | 115.89 | 60,643 |
| 2024-06-21 | 120.00 | 120.00 | 118.20 | 118.60 | 114.34 | 82,154 |
| 2024-06-20 | 120.40 | 120.40 | 118.60 | 119.80 | 115.50 | 62,965 |
| 2024-06-19 | 120.80 | 122.60 | 120.60 | 121.80 | 115.50 | 50,462 |
| 2024-06-18 | 120.20 | 122.40 | 120.20 | 121.00 | 114.74 | 80,622 |
| 2024-06-17 | 118.40 | 119.60 | 116.00 | 119.60 | 113.41 | 63,279 |
| 2024-06-14 | 121.60 | 122.00 | 118.40 | 118.40 | 112.28 | 126,946 |
| 2024-06-13 | 120.80 | 123.20 | 120.80 | 121.40 | 115.12 | 93,726 |
| 2024-06-12 | 117.80 | 121.00 | 117.60 | 121.00 | 114.74 | 102,343 |
| 2024-06-11 | 116.80 | 117.80 | 115.00 | 117.80 | 111.71 | 93,466 |
| 2024-06-10 | 115.80 | 117.60 | 115.20 | 117.00 | 110.95 | 72,467 |
| 2024-06-07 | 116.80 | 117.20 | 115.20 | 115.80 | 109.81 | 46,400 |
| 2024-06-06 | 117.80 | 117.80 | 115.00 | 116.60 | 110.57 | 161,221 |
| 2024-06-04 | 117.20 | 118.00 | 115.40 | 115.40 | 109.43 | 92,644 |
| 2024-06-03 | 119.00 | 120.40 | 117.00 | 117.40 | 111.33 | 120,305 |
| 2024-05-31 | 118.20 | 120.60 | 117.60 | 118.60 | 112.47 | 216,567 |
| 2024-05-30 | 120.80 | 120.80 | 116.40 | 118.20 | 112.09 | 342,079 |
| 2024-05-29 | 124.40 | 125.80 | 118.80 | 121.20 | 114.93 | 464,796 |
| 2024-05-28 | 125.00 | 130.00 | 125.00 | 125.00 | 118.53 | 456,090 |
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.