Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	84.500	85.200	84.200	85.100	78.937	73,999
2023-06-13	84.800	85.700	84.000	85.100	78.937	75,641
2023-06-12	84.600	85.000	82.800	84.400	78.287	202,549
2023-06-09	85.500	85.600	83.000	83.400	77.360	84,103
2023-06-08	84.200	86.000	83.900	85.300	79.122	101,739
2023-06-07	82.500	84.600	82.300	84.100	78.009	99,083
2023-06-06	82.800	84.000	81.800	83.700	77.638	66,591
2023-06-02	82.500	84.800	82.000	82.800	76.803	147,829
2023-06-01	82.100	83.000	81.100	82.100	76.154	281,789
2023-05-31	90.400	90.400	80.400	81.700	75.783	468,142
2023-05-30	91.300	91.900	89.900	90.500	83.946	71,976
2023-05-26	88.900	91.100	88.200	91.100	84.502	73,028
2023-05-25	88.600	89.300	87.800	88.500	82.090	51,527
2023-05-24	90.300	90.900	88.600	88.600	82.183	77,254
2023-05-23	90.800	91.300	88.700	90.300	83.760	100,850
2023-05-22	92.000	92.100	90.300	91.400	84.780	85,073
2023-05-17	92.500	92.800	90.700	91.200	84.595	89,502
2023-05-16	90.100	94.300	90.100	92.800	86.079	182,393
2023-05-15	90.000	90.300	89.200	90.100	83.575	106,053
2023-05-12	89.100	89.700	88.000	89.500	83.018	75,875
2023-05-11	89.300	90.500	88.700	89.000	82.554	156,928
2023-05-10	89.100	89.400	87.900	88.900	82.461	118,749
2023-05-09	87.900	89.100	87.900	88.800	82.369	157,795
2023-05-08	86.200	88.700	86.200	87.700	81.348	84,619
2023-05-04	85.400	86.300	85.000	86.000	79.771	54,873
2023-05-03	86.200	86.300	84.700	85.400	79.215	46,812
2023-05-02	86.500	86.600	85.700	86.100	79.864	36,065
2023-05-01	85.200	86.500	85.200	86.300	80.050	20,784
2023-04-28	84.700	85.600	83.700	85.000	78.844	86,816
2023-04-27	85.000	85.000	83.700	84.400	78.287	40,754
2023-04-26	81.500	84.700	81.000	84.700	78.566	61,026
2023-04-25	83.100	83.200	82.000	82.000	76.061	66,688
2023-04-24	82.600	84.100	82.500	83.200	77.174	32,358
2023-04-21	83.400	83.400	82.500	83.000	76.989	29,075
2023-04-20	84.900	84.900	82.900	83.400	77.360	26,968
2023-04-19	83.300	84.000	82.600	83.600	77.545	35,884
2023-04-18	84.800	85.800	83.400	83.400	77.360	41,459
2023-04-17	86.500	87.500	84.500	84.500	78.380	71,756
2023-04-14	86.500	87.500	86.100	86.400	80.143	100,400
2023-04-13	85.100	86.300	85.000	86.200	79.957	48,728
2023-04-12	85.000	85.600	84.100	84.800	78.658	59,710
2023-04-11	84.400	85.000	83.800	85.000	78.844	38,038
2023-04-05	83.300	84.600	82.600	84.100	78.009	96,399
2023-04-04	83.300	84.400	83.300	84.000	77.916	43,705
2023-04-03	84.500	85.000	83.300	83.300	77.267	33,931
2023-03-31	83.600	85.000	83.450	84.200	78.102	130,784
2023-03-30	81.950	83.700	81.950	83.500	77.453	190,592
2023-03-29	82.250	82.600	80.500	81.950	76.015	43,497
2023-03-28	81.850	82.200	80.400	81.350	75.458	50,274
2023-03-27	80.600	82.200	80.600	81.850	75.922	83,239
2023-03-24	81.200	81.200	80.100	80.600	74.763	77,910
2023-03-23	81.000	81.250	80.250	81.200	75.319	38,379
2023-03-22	80.350	80.800	79.500	80.800	74.948	50,465
2023-03-21	79.750	80.500	79.550	79.850	74.067	41,585
2023-03-20	77.950	79.800	77.150	79.750	73.974	41,509
2023-03-17	78.850	80.600	78.450	79.100	73.371	59,134
2023-03-16	79.000	79.900	77.900	79.900	74.113	47,603
2023-03-15	79.700	80.100	77.550	78.150	72.490	64,364
2023-03-14	80.050	80.650	79.050	79.500	73.742	49,297
2023-03-13	80.800	81.150	78.450	80.100	74.299	77,518

← NewerPage 15 of 21 · 1,257 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.