Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	69.300	69.300	67.400	67.550	62.658	75,974
2022-09-21	67.700	69.900	67.150	69.000	64.003	67,005
2022-09-20	71.350	71.650	68.550	68.700	63.724	84,092
2022-09-19	71.100	71.350	69.500	71.350	66.183	89,419
2022-09-16	73.200	73.200	71.000	71.300	66.136	58,054
2022-09-15	73.550	73.800	72.500	73.000	67.713	46,378
2022-09-14	74.150	74.900	73.050	73.850	68.501	42,904
2022-09-13	77.100	77.100	74.500	74.650	69.244	70,711
2022-09-12	77.800	77.800	76.300	76.300	70.774	27,911
2022-09-09	75.400	76.600	75.250	76.450	70.913	46,887
2022-09-08	75.000	76.500	74.550	75.300	69.846	44,295
2022-09-07	75.150	75.950	74.200	75.700	70.217	55,528
2022-09-06	75.550	76.950	74.800	75.150	69.707	51,386
2022-09-05	74.650	75.450	73.450	75.000	69.568	77,385
2022-09-02	74.400	76.400	74.300	75.900	70.403	51,655
2022-09-01	75.000	75.000	73.350	74.500	69.104	76,679
2022-08-31	74.500	76.900	74.500	76.000	70.496	76,033
2022-08-30	74.050	76.500	74.050	74.950	69.522	77,742
2022-08-29	75.950	75.950	73.800	74.200	68.826	114,562
2022-08-26	79.450	80.000	77.000	77.100	71.516	40,774
2022-08-25	78.700	80.000	78.050	79.450	73.696	110,004
2022-08-24	80.400	80.400	77.550	78.600	72.907	72,467
2022-08-23	79.500	81.500	79.350	80.200	74.392	84,687
2022-08-22	82.050	82.050	79.500	79.700	73.928	122,789
2022-08-19	83.750	83.750	82.000	82.050	76.108	100,181
2022-08-18	81.800	84.050	81.150	83.050	77.035	273,130
2022-08-17	77.300	83.950	77.300	81.750	75.829	387,533
2022-08-16	76.250	76.750	75.400	76.750	71.191	88,654
2022-08-15	77.600	77.650	76.150	76.400	70.867	50,463
2022-08-12	76.700	79.100	76.400	77.650	72.026	106,759
2022-08-11	75.050	77.200	74.700	76.700	71.145	130,577
2022-08-10	74.400	75.600	72.200	75.000	69.568	262,586
2022-08-09	75.850	75.850	73.150	73.150	67.852	119,743
2022-08-08	77.150	77.900	75.300	75.800	70.310	114,343
2022-08-05	81.000	81.000	77.400	77.450	71.841	79,091
2022-08-04	81.550	81.550	79.550	79.850	74.067	115,107
2022-08-03	78.650	80.350	77.950	80.150	74.345	61,055
2022-08-02	79.950	79.950	77.650	78.200	72.536	39,024
2022-08-01	79.000	79.800	78.550	79.650	73.881	52,316
2022-07-29	76.400	79.200	76.400	78.050	72.397	71,296
2022-07-28	76.050	77.300	75.900	76.200	70.681	44,243
2022-07-27	75.250	75.850	74.950	75.500	70.032	50,372
2022-07-26	77.250	77.250	74.600	74.800	69.383	64,447
2022-07-25	77.000	77.150	76.350	76.800	71.238	30,896
2022-07-22	77.700	77.750	76.250	77.050	71.470	36,012
2022-07-21	75.300	77.650	75.300	77.050	71.470	44,353
2022-07-20	76.150	76.700	75.550	75.900	70.403	54,102
2022-07-19	76.850	76.850	75.200	76.100	70.588	44,822
2022-07-18	75.000	76.700	75.000	76.450	70.913	62,949
2022-07-15	72.800	74.450	72.800	74.300	68.919	51,353
2022-07-14	74.250	74.800	72.850	73.500	68.177	24,748
2022-07-13	73.850	75.250	73.500	74.250	68.872	21,785
2022-07-12	75.000	75.000	73.350	74.300	68.919	67,720
2022-07-11	75.600	76.100	74.500	74.950	69.522	54,829
2022-07-08	75.000	75.700	74.500	75.600	70.125	35,766
2022-07-07	75.000	75.000	73.650	74.750	69.336	34,135
2022-07-06	73.500	74.300	73.400	74.000	68.641	41,601
2022-07-05	74.800	75.550	72.600	73.500	68.177	60,258
2022-07-04	75.000	76.100	73.450	73.450	68.130	48,032
2022-07-01	74.100	75.800	73.900	74.950	69.522	54,051

← NewerPage 18 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.