Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	76.150	76.150	73.350	74.050	68.687	76,386
2022-06-29	79.100	79.100	75.550	76.150	70.635	94,003
2022-06-28	81.900	81.900	79.250	79.400	71.794	77,926
2022-06-27	80.600	82.350	80.500	80.700	72.970	63,285
2022-06-24	78.250	81.000	78.250	80.550	72.834	62,184
2022-06-23	80.100	80.400	78.200	78.800	71.252	74,416
2022-06-22	81.600	81.600	78.300	79.900	72.246	80,484
2022-06-21	82.400	82.700	81.550	82.050	74.190	41,349
2022-06-20	80.350	82.250	80.350	81.300	73.512	39,166
2022-06-17	78.850	81.150	78.750	80.350	72.653	52,772
2022-06-16	84.000	84.000	79.150	79.450	71.840	80,498
2022-06-15	81.000	81.850	80.050	81.500	73.693	48,466
2022-06-14	83.650	84.500	80.850	81.200	73.422	73,022
2022-06-13	83.350	84.400	81.450	83.600	75.592	86,093
2022-06-10	86.000	86.200	83.350	83.350	75.366	103,464
2022-06-09	88.400	88.400	85.600	85.950	77.717	97,413
2022-06-08	87.900	89.150	87.000	87.750	79.344	92,977
2022-06-07	86.000	87.750	85.000	86.600	78.305	122,787
2022-06-03	88.600	89.500	85.650	85.850	77.626	162,727
2022-06-02	93.000	93.000	88.050	88.200	79.751	240,222
2022-06-01	97.850	100.40	91.650	92.250	83.413	293,977
2022-05-31	98.800	99.200	96.000	96.000	86.804	224,747
2022-05-30	96.600	99.300	96.600	98.950	89.472	85,546
2022-05-25	92.950	96.200	91.950	95.700	86.533	91,202
2022-05-24	90.100	92.050	88.250	90.700	82.012	72,900
2022-05-23	90.300	91.550	89.200	89.200	80.656	40,905
2022-05-20	88.700	91.850	88.700	90.300	81.650	56,971
2022-05-19	90.700	90.700	87.500	89.100	80.565	91,692
2022-05-18	92.950	93.150	90.450	90.650	81.967	36,460
2022-05-17	89.550	91.850	89.400	91.100	82.374	65,360
2022-05-16	90.950	90.950	88.600	89.500	80.927	62,666
2022-05-12	91.000	91.000	85.650	87.800	79.390	54,758
2022-05-11	91.650	91.650	87.650	89.100	80.565	40,172
2022-05-10	89.000	90.450	88.700	88.700	80.203	53,923
2022-05-09	92.100	92.150	88.200	88.950	80.430	63,076
2022-05-06	97.050	97.050	92.300	93.000	84.092	119,336
2022-05-05	98.950	99.600	97.350	97.350	88.025	52,258
2022-05-04	98.000	98.450	97.100	97.850	88.477	50,484
2022-05-03	97.050	99.050	97.050	97.750	88.387	33,143
2022-05-02	97.850	98.300	94.850	97.550	88.206	40,898
2022-04-29	97.500	98.750	97.400	98.150	88.748	28,283
2022-04-28	96.800	98.550	96.800	97.500	88.161	32,732
2022-04-27	96.000	97.750	96.000	96.750	87.482	69,847
2022-04-26	98.950	98.950	96.700	96.700	87.437	38,961
2022-04-25	97.950	98.250	96.450	97.750	88.387	44,931
2022-04-22	98.700	98.700	97.550	97.950	88.567	23,843
2022-04-21	100.30	100.70	98.800	98.900	89.426	44,101
2022-04-20	99.000	101.00	98.700	99.600	90.059	56,974
2022-04-19	99.000	99.000	96.900	99.000	89.517	48,040
2022-04-13	97.000	97.750	96.150	97.650	88.296	65,976
2022-04-12	97.500	98.100	95.950	97.200	87.889	58,445
2022-04-11	98.450	98.450	96.700	96.700	87.437	33,795
2022-04-08	99.100	99.100	97.050	98.450	89.020	38,865
2022-04-07	98.950	98.950	96.600	96.800	87.528	26,742
2022-04-06	98.950	99.500	96.650	97.100	87.799	53,415
2022-04-05	97.300	99.450	97.300	98.250	88.839	60,743
2022-04-04	98.800	98.800	96.850	98.250	88.839	51,659
2022-04-01	96.350	98.600	95.800	97.700	88.341	62,912
2022-03-31	99.450	99.500	95.750	96.300	87.075	73,105
2022-03-30	101.30	101.70	97.900	98.750	89.291	75,081

← NewerPage 19 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.