Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 115.80 | 116.40 | 115.00 | 115.20 | 109.24 | 66,794 |
| 2024-02-22 | 115.60 | 116.20 | 114.60 | 115.80 | 109.81 | 67,055 |
| 2024-02-21 | 113.00 | 115.40 | 112.60 | 115.40 | 109.43 | 65,907 |
| 2024-02-20 | 113.40 | 115.00 | 113.00 | 113.60 | 107.72 | 58,533 |
| 2024-02-19 | 112.80 | 113.60 | 111.80 | 113.20 | 107.35 | 41,268 |
| 2024-02-16 | 113.60 | 114.40 | 112.60 | 113.40 | 107.53 | 55,795 |
| 2024-02-15 | 113.20 | 113.80 | 112.00 | 113.00 | 107.16 | 54,442 |
| 2024-02-14 | 113.80 | 114.60 | 112.60 | 112.80 | 106.97 | 61,029 |
| 2024-02-13 | 116.80 | 117.00 | 113.00 | 113.40 | 107.53 | 58,610 |
| 2024-02-12 | 116.00 | 117.80 | 116.00 | 116.80 | 110.76 | 68,905 |
| 2024-02-09 | 115.60 | 117.00 | 115.20 | 116.00 | 110.00 | 81,187 |
| 2024-02-08 | 115.00 | 116.60 | 114.80 | 115.40 | 109.43 | 105,169 |
| 2024-02-07 | 111.80 | 116.00 | 111.00 | 115.00 | 109.05 | 145,272 |
| 2024-02-06 | 111.40 | 113.40 | 109.40 | 112.00 | 106.21 | 138,502 |
| 2024-02-05 | 115.60 | 116.00 | 111.20 | 111.20 | 105.45 | 258,836 |
| 2024-02-02 | 125.00 | 125.00 | 112.80 | 115.00 | 109.05 | 473,081 |
| 2024-02-01 | 123.40 | 124.20 | 122.40 | 123.00 | 116.64 | 47,478 |
| 2024-01-31 | 124.60 | 125.80 | 123.60 | 123.80 | 117.40 | 53,242 |
| 2024-01-30 | 125.20 | 128.00 | 124.60 | 124.60 | 118.16 | 90,636 |
| 2024-01-29 | 125.00 | 125.60 | 124.20 | 124.60 | 118.16 | 43,778 |
| 2024-01-26 | 123.40 | 126.00 | 122.60 | 125.00 | 118.53 | 80,824 |
| 2024-01-25 | 121.60 | 124.00 | 120.60 | 122.80 | 116.45 | 72,062 |
| 2024-01-24 | 122.80 | 123.80 | 121.20 | 121.20 | 114.93 | 69,652 |
| 2024-01-23 | 125.00 | 125.60 | 120.00 | 120.80 | 114.55 | 184,668 |
| 2024-01-22 | 124.00 | 125.60 | 123.40 | 124.40 | 117.97 | 41,219 |
| 2024-01-19 | 121.00 | 123.80 | 120.20 | 123.00 | 116.64 | 71,710 |
| 2024-01-18 | 121.00 | 121.60 | 120.00 | 120.80 | 114.55 | 62,296 |
| 2024-01-17 | 122.80 | 122.80 | 120.20 | 120.40 | 114.17 | 38,977 |
| 2024-01-16 | 122.00 | 123.00 | 120.60 | 123.00 | 116.64 | 74,976 |
| 2024-01-15 | 126.40 | 126.40 | 122.80 | 122.80 | 116.45 | 64,947 |
| 2024-01-12 | 125.60 | 127.40 | 125.40 | 126.20 | 119.67 | 112,123 |
| 2024-01-11 | 130.00 | 130.00 | 124.60 | 124.60 | 118.16 | 137,483 |
| 2024-01-10 | 127.00 | 129.80 | 123.60 | 129.20 | 122.52 | 223,342 |
| 2024-01-09 | 120.00 | 126.20 | 119.60 | 126.20 | 119.67 | 486,540 |
| 2024-01-08 | 113.60 | 116.00 | 112.80 | 116.00 | 110.00 | 80,547 |
| 2024-01-05 | 113.20 | 113.80 | 112.20 | 113.60 | 107.72 | 77,786 |
| 2024-01-04 | 112.20 | 114.00 | 112.20 | 113.40 | 107.53 | 35,895 |
| 2024-01-03 | 113.80 | 114.20 | 110.20 | 111.60 | 105.83 | 88,497 |
| 2024-01-02 | 115.40 | 116.00 | 113.00 | 113.80 | 107.91 | 148,460 |
| 2023-12-29 | 115.00 | 115.80 | 114.80 | 115.40 | 109.43 | 86,982 |
| 2023-12-28 | 113.20 | 115.00 | 113.20 | 114.80 | 108.86 | 69,661 |
| 2023-12-27 | 112.80 | 114.20 | 112.80 | 113.20 | 107.35 | 81,173 |
| 2023-12-22 | 112.00 | 112.80 | 111.80 | 112.60 | 106.78 | 45,602 |
| 2023-12-21 | 110.20 | 112.00 | 110.00 | 112.00 | 106.21 | 78,386 |
| 2023-12-20 | 109.60 | 111.80 | 109.40 | 110.80 | 105.07 | 93,826 |
| 2023-12-19 | 109.20 | 111.00 | 109.00 | 109.60 | 103.93 | 106,791 |
| 2023-12-18 | 107.80 | 110.40 | 107.80 | 109.00 | 103.36 | 149,277 |
| 2023-12-15 | 107.80 | 109.20 | 106.80 | 107.80 | 102.22 | 106,616 |
| 2023-12-14 | 106.00 | 107.60 | 105.20 | 107.20 | 101.66 | 101,538 |
| 2023-12-13 | 102.60 | 105.00 | 102.60 | 104.60 | 99.190 | 78,024 |
| 2023-12-12 | 102.60 | 104.00 | 102.40 | 103.60 | 98.242 | 43,921 |
| 2023-12-11 | 105.60 | 105.80 | 102.80 | 103.60 | 98.242 | 49,917 |
| 2023-12-08 | 103.00 | 105.80 | 102.40 | 105.80 | 100.33 | 80,795 |
| 2023-12-07 | 104.20 | 104.60 | 102.40 | 103.00 | 97.673 | 57,848 |
| 2023-12-06 | 105.00 | 106.00 | 103.20 | 103.80 | 98.431 | 62,697 |
| 2023-12-05 | 104.20 | 105.60 | 104.00 | 105.60 | 100.14 | 63,347 |
| 2023-12-04 | 105.00 | 106.00 | 103.40 | 104.00 | 98.621 | 68,345 |
| 2023-12-01 | 105.20 | 106.40 | 104.00 | 105.00 | 99.569 | 77,229 |
| 2023-11-30 | 107.60 | 108.40 | 105.00 | 105.20 | 99.759 | 140,185 |
| 2023-11-29 | 108.00 | 108.60 | 107.00 | 108.20 | 102.60 | 106,358 |
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.