Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	68.250	68.250	66.800	67.200	62.333	97,321
2022-12-14	68.300	68.600	67.500	68.550	63.585	63,293
2022-12-13	67.100	69.200	67.100	68.200	63.261	103,932
2022-12-12	68.550	68.950	66.700	66.850	62.008	85,038
2022-12-09	66.900	69.000	66.900	68.500	63.539	83,627
2022-12-08	68.250	68.500	66.500	66.900	62.055	208,516
2022-12-07	70.000	70.000	68.350	68.500	63.539	93,464
2022-12-06	70.500	70.500	69.150	69.500	64.466	124,220
2022-12-05	71.000	72.050	70.500	70.500	65.394	99,362
2022-12-02	71.050	71.550	70.350	71.000	65.858	135,174
2022-12-01	71.000	72.500	71.000	71.000	65.858	188,223
2022-11-30	70.800	71.200	70.450	70.950	65.811	332,403
2022-11-29	71.050	71.650	70.200	70.600	65.487	117,368
2022-11-28	71.700	71.700	70.500	70.900	65.765	52,023
2022-11-25	73.500	73.500	71.700	71.700	66.507	41,575
2022-11-24	71.900	73.200	71.400	73.000	67.713	47,176
2022-11-23	70.900	71.800	70.750	71.400	66.229	62,149
2022-11-22	71.000	71.050	70.000	70.500	65.394	87,006
2022-11-21	72.050	72.050	70.700	71.250	66.090	61,233
2022-11-18	72.250	72.800	71.850	72.100	66.878	32,793
2022-11-17	72.700	72.700	71.500	72.250	67.017	59,756
2022-11-16	74.700	74.700	71.700	71.900	66.693	91,676
2022-11-15	75.000	75.000	73.300	74.000	68.641	61,736
2022-11-14	74.700	75.600	73.600	74.600	69.197	84,057
2022-11-11	75.000	75.650	73.000	74.550	69.151	152,717
2022-11-10	78.500	78.500	70.500	73.800	68.455	254,238
2022-11-09	78.850	78.850	77.100	78.550	72.861	58,884
2022-11-08	76.950	78.850	76.500	78.850	73.139	58,672
2022-11-07	75.900	76.500	75.250	76.500	70.960	40,287
2022-11-04	74.550	75.600	74.050	74.950	69.522	50,229
2022-11-03	73.450	74.450	72.800	74.450	69.058	45,251
2022-11-02	74.100	74.350	72.700	73.450	68.130	39,359
2022-11-01	73.600	74.450	72.950	74.100	68.733	54,846
2022-10-31	72.950	73.600	72.100	72.100	66.878	67,550
2022-10-28	72.100	73.300	71.650	72.650	67.388	50,374
2022-10-27	73.050	73.600	72.200	72.250	67.017	41,182
2022-10-26	72.200	73.100	71.550	73.000	67.713	50,221
2022-10-25	70.250	72.150	70.250	71.800	66.600	45,272
2022-10-24	70.000	70.450	69.050	70.350	65.255	50,078
2022-10-21	70.400	70.400	68.600	69.300	64.281	145,011
2022-10-20	75.050	75.650	70.400	71.200	66.043	197,854
2022-10-19	75.650	76.000	74.350	75.000	69.568	34,242
2022-10-18	74.100	75.550	74.100	75.550	70.078	51,711
2022-10-17	72.250	74.250	71.750	73.850	68.501	69,775
2022-10-14	70.850	73.000	70.850	72.300	67.064	67,438
2022-10-13	70.000	70.850	69.000	70.800	65.672	52,364
2022-10-12	69.850	70.100	68.850	69.500	64.466	41,580
2022-10-11	69.350	69.950	68.800	69.900	64.838	37,600
2022-10-10	69.000	69.800	68.150	69.000	64.003	24,249
2022-10-07	70.500	70.500	69.000	69.700	64.652	19,668
2022-10-06	69.700	70.900	69.600	70.500	65.394	33,067
2022-10-05	69.300	70.450	68.950	69.350	64.327	36,687
2022-10-04	67.600	70.400	67.600	70.150	65.069	106,989
2022-10-03	67.500	69.500	66.550	69.100	64.095	62,651
2022-09-30	65.050	67.750	65.050	67.500	62.611	46,422
2022-09-29	65.500	66.850	65.250	65.550	60.803	68,756
2022-09-28	67.300	67.300	65.250	66.850	62.008	51,784
2022-09-27	67.350	67.950	66.850	67.750	62.843	43,276
2022-09-26	65.050	67.400	65.050	66.800	61.962	50,162
2022-09-23	67.150	67.500	65.300	66.500	61.684	108,231

← NewerPage 17 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.