Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	85.200	85.800	84.700	85.200	85.200	88,380
2026-07-23	87.600	87.600	85.200	85.200	85.200	110,593
2026-07-22	88.200	88.600	87.500	87.500	87.500	86,084
2026-07-21	89.600	90.100	87.700	88.000	88.000	110,998
2026-07-20	91.000	91.100	89.400	89.500	89.500	93,969
2026-07-17	91.100	91.400	90.100	90.600	90.600	71,259
2026-07-16	90.200	91.400	90.000	90.800	90.800	179,418
2026-07-15	90.900	91.300	90.100	90.400	90.400	73,730
2026-07-14	91.400	91.800	90.800	91.100	91.100	53,460
2026-07-13	90.000	91.600	90.000	91.500	91.500	47,402
2026-07-10	90.200	90.800	89.900	90.000	90.000	31,760
2026-07-09	91.600	91.600	89.600	90.100	90.100	48,686
2026-07-08	89.300	91.900	88.500	91.600	91.600	104,418
2026-07-07	88.400	90.300	88.000	89.300	89.300	115,339
2026-07-06	89.800	90.300	88.300	88.400	88.400	73,638
2026-07-03	89.800	90.500	89.000	89.800	89.800	78,104
2026-07-02	89.000	90.900	89.000	90.100	90.100	69,399
2026-07-01	87.800	89.100	87.300	88.500	88.500	72,461
2026-06-30	89.100	89.200	87.800	87.800	87.800	87,071
2026-06-29	88.400	90.600	88.400	89.000	89.000	55,573
2026-06-26	89.300	90.700	88.200	88.300	88.300	43,493
2026-06-25	87.900	89.900	87.700	89.200	89.200	74,780
2026-06-24	88.200	88.300	87.300	87.900	87.900	63,284
2026-06-23	87.900	88.600	87.600	88.200	88.200	95,208
2026-06-22	89.000	89.200	87.000	88.100	88.100	100,549
2026-06-19	90.300	91.000	89.000	89.000	89.000	91,558
2026-06-18	90.300	91.300	89.800	90.300	90.300	112,615
2026-06-17	92.100	92.400	90.000	90.300	90.300	145,876
2026-06-16	94.800	95.700	93.400	93.400	91.400	96,303
2026-06-15	95.200	96.500	94.300	94.800	92.770	141,507
2026-06-12	94.000	94.800	92.700	93.800	91.791	214,683
2026-06-11	94.800	95.200	93.100	93.500	91.498	186,981
2026-06-10	97.800	98.100	94.900	95.300	93.259	101,422
2026-06-09	97.900	99.000	97.300	97.300	95.217	64,518
2026-06-08	95.400	98.000	94.600	97.700	95.608	87,068
2026-06-04	96.800	98.000	95.500	95.500	93.455	97,903
2026-06-03	96.100	97.500	96.000	96.500	94.434	89,097
2026-06-02	96.000	98.000	95.200	96.000	93.944	98,854
2026-06-01	97.700	98.500	96.000	96.000	93.944	84,072
2026-05-29	95.700	98.600	95.600	97.600	95.510	353,433
2026-05-28	96.900	97.100	94.700	95.100	93.064	180,450
2026-05-27	97.200	99.100	96.600	97.100	95.021	153,777
2026-05-26	96.600	98.400	96.300	97.600	95.510	146,619
2026-05-22	99.300	99.500	96.300	96.400	94.336	204,953
2026-05-21	99.400	100.60	98.500	99.300	97.174	123,772
2026-05-20	101.00	104.60	99.200	99.200	97.076	217,964
2026-05-19	102.40	107.40	100.20	100.80	98.642	214,627
2026-05-18	101.40	103.00	97.400	101.40	99.229	150,672
2026-05-13	102.00	103.00	101.80	102.60	100.40	29,569
2026-05-12	102.80	103.00	101.40	101.60	99.424	33,715
2026-05-11	102.60	104.20	102.60	103.40	101.19	37,483
2026-05-08	102.40	104.80	102.00	102.60	100.40	30,429
2026-05-07	103.80	105.00	103.00	103.00	100.79	36,392
2026-05-06	100.60	105.00	100.60	103.20	100.99	73,611
2026-05-05	103.00	103.80	100.40	100.60	98.446	58,004
2026-05-04	103.60	103.60	102.00	103.00	100.79	42,879
2026-05-01	101.20	102.60	101.20	102.40	100.21	57,663
2026-04-30	99.300	102.00	99.100	101.00	98.837	52,274
2026-04-29	100.80	102.00	99.200	99.300	97.174	61,620
2026-04-28	101.20	102.60	100.40	100.60	98.446	123,040

← NewerPage 2 of 3 · 126 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.