Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	108.00	108.60	107.00	108.20	102.60	106,358
2023-11-28	108.00	108.00	106.00	107.20	101.66	107,320
2023-11-27	104.20	108.40	104.00	107.20	101.66	120,091
2023-11-24	103.60	105.80	103.60	104.20	98.811	98,211
2023-11-23	104.60	104.60	103.60	103.80	98.431	34,926
2023-11-22	102.40	104.80	101.80	104.60	99.190	71,869
2023-11-21	101.80	103.80	101.80	102.20	96.914	86,831
2023-11-20	101.00	102.00	100.20	101.80	96.535	63,038
2023-11-17	101.60	103.40	101.00	101.80	96.535	82,045
2023-11-16	102.60	102.80	99.600	100.60	95.397	93,004
2023-11-15	100.80	103.20	100.00	102.20	96.914	130,605
2023-11-14	97.000	100.60	96.100	99.900	94.733	175,955
2023-11-13	93.300	97.000	92.000	96.800	91.794	172,848
2023-11-10	98.200	98.600	88.600	93.300	88.475	334,822
2023-11-09	96.900	98.000	96.400	97.000	91.983	90,279
2023-11-08	93.600	97.000	92.700	96.600	91.604	100,327
2023-11-07	93.000	93.600	91.100	93.200	88.380	47,008
2023-11-06	96.100	96.500	92.900	93.200	88.380	37,856
2023-11-03	93.700	96.000	93.500	95.100	90.181	55,781
2023-11-02	92.000	94.000	92.000	93.600	88.759	48,576
2023-11-01	91.800	92.500	90.600	91.700	86.957	32,746
2023-10-31	90.400	91.800	90.400	91.800	87.052	43,683
2023-10-30	89.000	91.000	89.000	90.600	85.914	54,062
2023-10-27	89.800	90.900	88.700	89.300	84.681	48,701
2023-10-26	90.700	90.700	88.900	89.800	85.156	42,490
2023-10-25	91.800	92.100	89.200	89.200	84.587	55,400
2023-10-24	89.400	91.800	89.000	91.800	87.052	51,939
2023-10-23	87.300	89.800	87.000	89.300	84.681	52,562
2023-10-20	91.000	91.000	89.300	89.300	84.681	71,303
2023-10-19	92.600	93.000	91.400	91.900	87.147	59,383
2023-10-18	93.000	95.100	92.500	92.600	87.811	49,141
2023-10-17	94.300	94.900	93.600	94.100	89.233	27,479
2023-10-16	95.900	96.900	94.300	94.300	89.423	43,204
2023-10-13	97.700	98.800	94.600	95.900	90.940	59,766
2023-10-12	97.000	98.300	96.500	98.100	93.026	77,722
2023-10-11	96.500	97.000	94.700	96.800	91.794	52,315
2023-10-10	94.300	97.500	94.300	96.500	91.509	46,798
2023-10-09	95.000	95.800	94.000	94.000	89.138	29,501
2023-10-06	93.900	95.900	93.900	95.900	90.940	36,694
2023-10-05	93.200	94.900	93.200	94.500	89.612	31,449
2023-10-04	94.000	94.500	92.400	93.200	88.380	42,357
2023-10-03	94.800	95.300	93.600	94.700	89.802	51,030
2023-10-02	97.500	97.800	94.300	95.000	90.087	59,702
2023-09-29	98.000	98.300	97.100	97.600	92.552	48,673
2023-09-28	97.400	98.500	96.800	98.000	92.931	44,353
2023-09-27	95.600	97.200	94.100	96.600	91.604	54,183
2023-09-26	97.700	97.900	95.200	95.600	90.656	69,649
2023-09-25	99.500	100.00	97.200	97.400	92.362	81,275
2023-09-22	100.40	102.20	100.00	100.00	94.828	28,379
2023-09-21	102.60	102.80	100.60	100.60	95.397	89,056
2023-09-20	101.00	103.40	100.80	103.00	97.673	51,515
2023-09-19	100.80	101.80	100.60	101.00	95.776	33,658
2023-09-18	101.20	101.80	100.00	100.80	95.587	35,022
2023-09-15	103.40	104.40	101.40	101.60	96.345	35,084
2023-09-14	102.40	103.60	102.40	103.20	97.862	47,827
2023-09-13	105.20	105.20	102.00	102.60	97.294	43,981
2023-09-12	104.60	105.80	103.00	105.60	100.14	46,199
2023-09-11	106.60	106.60	103.20	104.60	99.190	126,527
2023-09-08	106.80	106.80	105.20	106.60	101.09	48,032
2023-09-07	108.40	109.00	105.00	106.00	100.52	69,480

← NewerPage 13 of 21 · 1,253 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.