Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	80.300	80.950	79.700	80.800	74.948	46,820
2023-03-09	80.750	81.250	79.900	81.100	75.226	58,823
2023-03-08	81.600	81.600	80.400	80.750	74.902	64,980
2023-03-07	84.000	84.000	81.250	81.250	75.365	67,116
2023-03-06	84.050	84.550	82.350	82.900	76.896	39,751
2023-03-03	83.600	84.050	83.000	83.750	77.684	48,700
2023-03-02	81.500	83.550	81.000	83.550	77.499	90,654
2023-03-01	81.800	82.750	81.200	81.700	75.783	116,346
2023-02-28	82.050	82.550	81.350	81.800	75.876	105,473
2023-02-27	82.050	82.700	81.700	82.000	76.061	45,499
2023-02-24	81.950	82.900	81.500	82.300	76.339	59,560
2023-02-23	81.500	82.150	80.950	81.950	76.015	44,622
2023-02-22	82.250	82.500	80.300	80.850	74.994	93,489
2023-02-21	83.300	84.050	82.250	82.700	76.710	54,779
2023-02-20	84.000	84.500	83.500	83.750	77.684	36,156
2023-02-17	84.500	84.850	84.200	84.500	78.380	49,634
2023-02-16	84.200	85.000	83.700	85.000	78.844	50,481
2023-02-15	84.000	84.850	83.300	84.150	78.055	48,672
2023-02-14	83.950	84.700	83.400	84.050	77.963	54,336
2023-02-13	83.000	83.950	82.200	83.800	77.731	63,311
2023-02-10	87.800	87.800	82.700	83.150	77.128	145,864
2023-02-09	85.700	87.800	84.450	87.300	80.977	208,125
2023-02-08	77.650	86.600	77.650	85.700	79.493	419,766
2023-02-07	76.700	77.750	76.500	77.650	72.026	81,807
2023-02-06	78.250	78.250	75.550	76.700	71.145	101,300
2023-02-03	77.950	78.600	77.000	78.150	72.490	130,332
2023-02-02	76.100	77.950	76.100	77.950	72.305	449,088
2023-02-01	74.950	76.500	74.700	75.550	70.078	137,208
2023-01-31	74.500	74.800	73.500	74.350	68.965	85,241
2023-01-30	73.450	74.050	72.750	74.050	68.687	30,688
2023-01-27	73.550	74.100	73.000	73.450	68.130	46,664
2023-01-26	72.750	74.300	72.750	74.300	68.919	31,863
2023-01-25	74.650	74.650	72.650	72.750	67.481	40,522
2023-01-24	74.650	74.700	73.850	74.700	69.290	47,195
2023-01-23	73.500	74.400	73.450	74.400	69.012	56,194
2023-01-20	72.400	73.450	72.400	73.450	68.130	44,408
2023-01-19	73.500	73.550	72.400	72.400	67.156	84,085
2023-01-18	74.150	74.600	73.300	73.900	68.548	69,166
2023-01-17	74.950	75.200	74.000	74.150	68.780	54,652
2023-01-16	74.100	74.950	73.900	74.950	69.522	52,345
2023-01-13	74.050	74.550	73.550	74.050	68.687	59,159
2023-01-12	74.750	75.150	73.200	74.050	68.687	41,945
2023-01-11	73.950	75.050	73.300	74.650	69.244	119,029
2023-01-10	73.100	73.750	72.600	73.600	68.270	127,809
2023-01-09	73.450	74.100	72.200	72.950	67.667	90,967
2023-01-06	71.500	73.450	70.350	73.450	68.130	142,265
2023-01-05	75.500	76.200	70.650	71.200	66.043	263,863
2023-01-04	73.300	74.750	72.550	74.650	69.244	123,222
2023-01-03	72.050	73.500	71.600	73.300	67.991	143,713
2023-01-02	70.000	71.400	69.950	71.150	65.997	88,349
2022-12-30	68.950	70.200	68.900	69.700	64.652	87,262
2022-12-29	67.950	69.200	67.200	69.150	64.142	83,363
2022-12-28	68.400	68.950	67.650	68.000	63.075	94,040
2022-12-27	68.000	69.150	68.000	68.450	63.493	69,796
2022-12-23	66.550	68.050	66.550	67.750	62.843	82,245
2022-12-22	67.050	68.500	66.500	66.800	61.962	102,776
2022-12-21	66.200	67.650	66.200	67.050	62.194	62,008
2022-12-20	67.000	67.000	66.000	66.550	61.730	91,556
2022-12-19	67.600	67.950	66.600	67.000	62.148	65,954
2022-12-16	67.250	67.550	66.500	67.300	62.426	66,824

← NewerPage 16 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.