Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	111.00	111.00	108.40	108.80	103.17	96,697
2023-09-05	109.40	111.40	109.20	110.60	104.88	45,551
2023-09-04	112.00	112.60	109.40	109.80	104.12	85,466
2023-09-01	106.80	112.00	106.40	112.00	106.21	193,088
2023-08-31	105.40	106.80	102.80	106.40	100.90	158,094
2023-08-30	104.80	105.00	103.40	105.00	99.569	102,346
2023-08-29	101.20	104.60	101.20	104.60	99.190	54,921
2023-08-28	103.20	103.20	100.00	102.20	96.914	49,333
2023-08-25	102.00	104.00	101.20	102.80	97.483	165,368
2023-08-24	101.00	102.20	100.80	101.20	95.966	36,179
2023-08-23	102.00	102.00	99.900	100.40	95.207	211,924
2023-08-22	102.00	103.00	100.60	100.80	95.587	73,289
2023-08-21	102.00	102.00	100.00	100.80	95.587	82,814
2023-08-18	99.800	102.00	98.500	102.00	96.725	148,238
2023-08-17	97.700	100.40	96.900	100.00	94.828	96,388
2023-08-16	99.400	101.00	96.400	97.700	92.647	132,434
2023-08-15	100.80	101.00	98.200	98.500	93.406	34,180
2023-08-14	98.700	101.20	97.900	100.80	95.587	75,917
2023-08-11	98.700	99.400	98.500	98.700	93.595	23,219
2023-08-10	101.00	102.40	98.600	99.200	94.069	103,727
2023-08-09	98.000	102.40	97.700	101.80	96.535	115,627
2023-08-08	97.000	97.800	96.100	97.800	92.742	31,276
2023-08-07	97.500	97.500	95.400	96.400	91.414	56,828
2023-08-04	97.300	97.600	95.900	97.100	92.078	40,305
2023-08-03	98.900	98.900	97.100	97.100	92.078	35,363
2023-08-02	99.900	100.00	98.100	98.900	93.785	57,205
2023-08-01	99.600	101.40	99.100	99.900	94.733	43,771
2023-07-31	100.20	100.60	99.000	99.600	94.449	49,312
2023-07-28	97.700	100.20	97.500	100.00	94.828	77,045
2023-07-27	97.500	98.600	97.300	97.700	92.647	19,470
2023-07-26	97.400	98.400	97.200	97.600	92.552	24,037
2023-07-25	96.900	97.900	96.200	97.600	92.552	28,212
2023-07-24	97.300	97.900	96.900	96.900	91.888	27,115
2023-07-21	96.400	98.200	96.400	97.600	92.552	32,690
2023-07-20	97.600	98.300	96.400	96.400	91.414	40,439
2023-07-19	98.600	98.600	97.300	98.000	92.931	27,143
2023-07-18	97.700	98.500	96.700	97.900	92.837	59,004
2023-07-17	99.500	99.500	97.300	97.600	92.552	70,372
2023-07-14	102.00	102.00	99.100	99.500	94.354	32,798
2023-07-13	102.00	102.60	100.20	100.20	95.018	67,089
2023-07-12	99.800	102.80	98.500	102.00	96.725	99,386
2023-07-11	101.00	101.20	99.500	99.500	94.354	47,107
2023-07-10	102.40	102.40	99.600	100.60	95.397	53,304
2023-07-07	101.80	102.60	101.00	102.40	97.104	50,929
2023-07-06	102.20	103.20	101.40	101.40	96.156	94,497
2023-07-05	103.00	103.40	101.40	102.00	96.725	148,197
2023-07-04	102.00	103.60	100.40	103.00	97.673	214,515
2023-07-03	103.00	105.40	99.100	101.80	96.535	281,835
2023-06-30	90.900	101.00	90.100	100.60	95.397	791,733
2023-06-29	84.000	91.800	83.900	91.600	84.966	623,323
2023-06-28	83.000	83.700	82.700	83.100	77.082	46,311
2023-06-27	83.200	84.000	81.600	82.800	76.803	68,456
2023-06-26	83.700	84.300	83.100	83.100	77.082	38,183
2023-06-23	82.700	84.000	82.600	83.700	77.638	49,332
2023-06-22	83.000	83.700	82.600	83.500	77.453	54,288
2023-06-21	82.600	83.400	82.500	83.300	77.267	162,995
2023-06-20	82.900	83.400	82.300	82.500	76.525	75,274
2023-06-19	83.400	83.700	82.400	82.900	76.896	77,974
2023-06-16	84.000	84.100	82.800	83.200	77.174	71,265
2023-06-15	84.800	85.200	83.500	83.900	77.824	51,316

← NewerPage 14 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.