Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	101.30	101.70	97.900	98.750	89.291	75,081
2022-03-29	99.200	101.30	99.200	101.30	91.597	78,674
2022-03-28	98.800	99.650	98.000	99.000	89.517	50,483
2022-03-25	97.200	98.550	97.000	98.000	88.613	77,897
2022-03-24	97.050	97.600	96.800	97.000	87.708	63,504
2022-03-23	97.900	98.800	96.750	97.100	87.799	72,341
2022-03-22	97.050	97.650	96.450	97.200	87.889	115,049
2022-03-21	96.200	97.350	95.300	96.650	87.392	63,958
2022-03-18	96.000	96.850	94.200	96.100	86.895	59,659
2022-03-17	96.100	97.500	95.400	95.950	86.759	55,349
2022-03-16	93.700	96.600	93.600	96.100	86.895	114,401
2022-03-15	95.200	95.200	92.100	92.350	83.504	95,375
2022-03-14	94.500	95.800	93.000	95.200	86.081	104,204
2022-03-11	92.750	94.600	92.150	93.000	84.092	58,947
2022-03-10	93.600	94.100	91.650	92.750	83.866	60,085
2022-03-09	90.500	94.300	90.000	93.550	84.589	99,177
2022-03-08	89.750	92.000	88.750	90.450	81.786	119,959
2022-03-07	89.000	90.750	84.100	89.950	81.334	344,535
2022-03-04	94.850	94.850	89.250	89.350	80.791	121,973
2022-03-03	94.000	94.650	93.050	93.150	84.227	71,145
2022-03-02	94.000	94.100	91.250	92.200	83.368	100,814
2022-03-01	97.000	97.350	93.850	94.100	85.086	84,264
2022-02-28	95.700	96.700	94.600	96.400	87.166	145,587
2022-02-25	92.500	96.150	92.400	95.700	86.533	135,258
2022-02-24	90.000	93.350	89.000	92.500	83.639	181,904
2022-02-23	95.350	96.900	93.500	93.500	84.544	83,181
2022-02-22	94.650	97.200	93.050	95.350	86.216	89,937
2022-02-21	98.000	98.850	95.550	96.600	87.347	88,861
2022-02-18	101.80	101.80	97.550	97.650	88.296	88,616
2022-02-17	100.60	102.60	99.700	100.00	90.421	117,145
2022-02-16	103.90	103.90	101.00	101.90	92.139	82,865
2022-02-15	99.700	103.10	98.300	102.60	92.772	239,700
2022-02-14	102.20	102.20	96.250	97.850	88.477	246,511
2022-02-11	110.30	110.30	102.00	103.00	93.134	421,385
2022-02-10	115.20	118.00	110.00	110.00	99.463	200,108
2022-02-09	111.30	115.70	111.30	115.30	104.26	76,215
2022-02-08	113.00	114.50	110.40	110.70	100.10	95,257
2022-02-07	114.00	115.80	112.90	113.40	102.54	126,938
2022-02-04	116.90	116.90	113.60	115.00	103.98	74,121
2022-02-03	119.50	119.50	115.20	116.10	104.98	61,841
2022-02-02	116.50	119.50	116.10	118.80	107.42	79,595
2022-02-01	110.60	116.30	110.60	116.10	104.98	98,868
2022-01-31	112.00	112.60	110.10	110.60	100.01	78,236
2022-01-28	112.20	112.90	110.40	111.40	100.73	48,758
2022-01-27	110.00	113.00	109.40	112.20	101.45	49,394
2022-01-26	111.90	111.90	109.60	111.30	100.64	58,731
2022-01-25	111.20	112.60	107.70	109.20	98.740	71,456
2022-01-24	115.70	115.70	110.00	111.20	100.55	152,408
2022-01-21	116.00	116.80	114.20	115.20	104.17	58,274
2022-01-20	118.90	118.90	115.80	118.10	106.79	59,859
2022-01-19	117.00	120.00	114.30	119.60	108.14	87,564
2022-01-18	116.60	116.70	115.70	116.00	104.89	84,794
2022-01-17	117.00	117.30	115.70	117.00	105.79	48,017
2022-01-14	118.10	119.40	116.70	117.40	106.15	52,508
2022-01-13	121.00	121.60	119.00	119.70	108.23	50,314
2022-01-12	118.90	123.00	118.30	121.60	109.95	68,955
2022-01-11	117.00	118.90	115.70	118.50	107.15	123,090
2022-01-10	122.90	123.30	116.10	116.10	104.98	100,914
2022-01-07	128.00	128.00	122.90	122.90	111.13	55,472
2022-01-06	128.00	128.30	121.10	127.00	114.83	288,449

← NewerPage 20 of 21 · 1,253 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.