Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 120.20 | 123.60 | 120.20 | 123.60 | 117.21 | 104,693 |
| 2024-05-24 | 118.20 | 120.40 | 118.00 | 120.00 | 113.79 | 83,015 |
| 2024-05-23 | 119.40 | 120.60 | 118.20 | 118.80 | 112.66 | 93,432 |
| 2024-05-22 | 120.80 | 121.00 | 118.40 | 119.80 | 113.60 | 75,661 |
| 2024-05-21 | 121.40 | 122.20 | 121.00 | 122.00 | 115.69 | 34,918 |
| 2024-05-17 | 121.20 | 122.60 | 120.60 | 121.40 | 115.12 | 60,979 |
| 2024-05-16 | 121.40 | 122.00 | 120.00 | 121.80 | 115.50 | 46,319 |
| 2024-05-15 | 119.60 | 121.20 | 119.40 | 121.20 | 114.93 | 94,836 |
| 2024-05-14 | 117.60 | 119.40 | 117.60 | 119.40 | 113.22 | 80,465 |
| 2024-05-13 | 116.80 | 118.40 | 116.60 | 118.20 | 112.09 | 75,560 |
| 2024-05-08 | 116.60 | 116.60 | 115.60 | 116.60 | 110.57 | 24,620 |
| 2024-05-07 | 116.60 | 116.60 | 114.60 | 116.40 | 110.38 | 54,090 |
| 2024-05-06 | 113.80 | 115.00 | 113.20 | 115.00 | 109.05 | 59,520 |
| 2024-05-03 | 113.20 | 113.80 | 112.40 | 113.80 | 107.91 | 40,980 |
| 2024-05-02 | 112.80 | 113.60 | 112.00 | 112.80 | 106.97 | 60,517 |
| 2024-05-01 | 113.00 | 113.00 | 111.60 | 112.20 | 106.40 | 35,458 |
| 2024-04-30 | 112.60 | 113.80 | 111.00 | 113.00 | 107.16 | 75,152 |
| 2024-04-29 | 112.40 | 113.80 | 112.20 | 112.60 | 106.78 | 43,255 |
| 2024-04-26 | 110.40 | 113.00 | 110.40 | 113.00 | 107.16 | 46,468 |
| 2024-04-25 | 112.60 | 112.80 | 110.00 | 110.60 | 104.88 | 31,369 |
| 2024-04-24 | 112.40 | 113.20 | 111.60 | 112.60 | 106.78 | 59,009 |
| 2024-04-23 | 112.60 | 112.60 | 111.80 | 112.20 | 106.40 | 23,334 |
| 2024-04-22 | 110.00 | 111.80 | 109.40 | 111.80 | 106.02 | 32,007 |
| 2024-04-19 | 109.60 | 110.60 | 108.40 | 110.20 | 104.50 | 80,063 |
| 2024-04-18 | 111.00 | 111.80 | 109.40 | 109.60 | 103.93 | 44,710 |
| 2024-04-17 | 112.00 | 112.60 | 110.60 | 110.80 | 105.07 | 43,486 |
| 2024-04-16 | 112.80 | 112.80 | 111.00 | 111.60 | 105.83 | 67,856 |
| 2024-04-15 | 112.60 | 114.60 | 112.60 | 113.80 | 107.91 | 40,262 |
| 2024-04-12 | 115.60 | 116.80 | 112.80 | 112.80 | 106.97 | 49,097 |
| 2024-04-11 | 114.80 | 116.20 | 113.80 | 114.80 | 108.86 | 33,934 |
| 2024-04-10 | 112.20 | 116.40 | 111.40 | 114.80 | 108.86 | 205,468 |
| 2024-04-09 | 112.60 | 113.20 | 111.20 | 111.80 | 106.02 | 64,351 |
| 2024-04-08 | 114.20 | 115.80 | 112.40 | 113.40 | 107.53 | 114,904 |
| 2024-04-05 | 116.80 | 117.20 | 112.60 | 114.20 | 108.29 | 70,022 |
| 2024-04-04 | 118.20 | 119.20 | 116.60 | 117.40 | 111.33 | 89,654 |
| 2024-04-03 | 118.40 | 119.40 | 117.40 | 118.20 | 112.09 | 44,789 |
| 2024-04-02 | 117.00 | 119.80 | 117.00 | 118.40 | 112.28 | 71,148 |
| 2024-03-27 | 117.00 | 118.40 | 116.40 | 117.00 | 110.95 | 41,282 |
| 2024-03-26 | 116.60 | 118.60 | 116.60 | 117.40 | 111.33 | 29,818 |
| 2024-03-25 | 117.80 | 118.40 | 117.00 | 117.20 | 111.14 | 19,242 |
| 2024-03-22 | 116.20 | 117.80 | 116.00 | 117.80 | 111.71 | 36,559 |
| 2024-03-21 | 117.60 | 118.40 | 116.60 | 117.00 | 110.95 | 34,651 |
| 2024-03-20 | 118.00 | 119.00 | 116.40 | 116.80 | 110.76 | 38,062 |
| 2024-03-19 | 119.40 | 120.00 | 117.60 | 118.00 | 111.90 | 28,236 |
| 2024-03-18 | 120.80 | 122.00 | 118.80 | 120.00 | 113.79 | 46,245 |
| 2024-03-15 | 120.40 | 121.00 | 119.00 | 120.40 | 114.17 | 45,444 |
| 2024-03-14 | 120.00 | 121.00 | 119.80 | 120.40 | 114.17 | 55,645 |
| 2024-03-13 | 117.40 | 119.80 | 117.00 | 119.80 | 113.60 | 46,655 |
| 2024-03-12 | 116.60 | 118.00 | 116.40 | 117.60 | 111.52 | 32,598 |
| 2024-03-11 | 117.60 | 118.40 | 116.00 | 116.60 | 110.57 | 32,035 |
| 2024-03-08 | 117.60 | 119.00 | 117.40 | 117.60 | 111.52 | 46,151 |
| 2024-03-07 | 116.80 | 119.00 | 116.60 | 118.60 | 112.47 | 46,084 |
| 2024-03-06 | 118.20 | 118.80 | 116.80 | 117.40 | 111.33 | 32,687 |
| 2024-03-05 | 119.00 | 121.20 | 117.80 | 118.20 | 112.09 | 81,458 |
| 2024-03-04 | 117.40 | 120.60 | 117.00 | 119.40 | 113.22 | 92,882 |
| 2024-03-01 | 118.20 | 119.00 | 118.00 | 118.00 | 111.90 | 45,576 |
| 2024-02-29 | 119.00 | 120.00 | 117.80 | 118.20 | 112.09 | 77,568 |
| 2024-02-28 | 117.80 | 120.60 | 117.80 | 119.00 | 112.85 | 105,507 |
| 2024-02-27 | 114.00 | 118.40 | 113.40 | 117.80 | 111.71 | 115,851 |
| 2024-02-26 | 115.00 | 115.80 | 113.40 | 115.40 | 109.43 | 51,830 |
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.