Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	125.00	127.70	124.60	126.50	114.38	74,919
2022-01-04	128.00	128.50	125.30	125.40	113.39	60,833
2022-01-03	124.50	127.50	124.40	127.50	115.29	70,255
2021-12-30	122.60	124.80	122.00	124.50	112.57	82,669
2021-12-29	122.00	122.90	121.50	122.60	110.86	33,710
2021-12-28	121.10	123.70	121.00	122.00	110.31	63,927
2021-12-27	120.00	121.70	119.70	121.10	109.50	33,054
2021-12-23	119.00	121.50	119.00	120.80	109.23	40,622
2021-12-22	117.80	119.60	117.80	119.40	107.96	34,106
2021-12-21	117.60	120.50	117.60	118.70	107.33	61,616
2021-12-20	119.00	120.10	115.90	119.80	108.32	79,157
2021-12-17	117.40	120.90	116.50	120.00	108.51	149,417
2021-12-16	117.50	119.30	117.20	118.00	106.70	134,288
2021-12-15	115.00	117.10	115.00	116.20	105.07	57,335
2021-12-14	115.70	117.40	115.40	116.50	105.34	69,958
2021-12-13	117.20	118.40	115.90	116.10	104.98	46,352
2021-12-10	119.00	119.00	117.00	118.10	106.79	38,872
2021-12-09	118.00	119.20	117.70	118.80	107.42	20,623
2021-12-08	119.50	120.70	117.70	118.30	106.97	51,801
2021-12-07	115.00	119.60	115.00	119.50	108.05	71,718
2021-12-06	116.90	117.30	114.40	115.00	103.98	84,199
2021-12-03	117.40	119.50	115.60	116.90	105.70	114,297
2021-12-02	117.40	117.80	114.80	114.90	103.89	100,024
2021-12-01	119.10	119.40	116.50	117.00	105.79	93,000
2021-11-30	115.00	120.70	115.00	120.70	109.14	175,582
2021-11-29	116.50	118.40	116.40	116.60	105.43	99,952
2021-11-26	115.50	118.00	114.80	116.90	105.70	124,974
2021-11-25	115.20	117.80	115.10	116.60	105.43	51,937
2021-11-24	116.00	117.10	115.70	115.70	104.62	64,362
2021-11-23	118.80	118.80	116.10	116.10	104.98	63,426
2021-11-22	119.00	119.20	117.20	118.30	106.97	80,094
2021-11-19	118.30	119.20	116.80	118.00	106.70	79,350
2021-11-18	117.20	118.20	116.90	117.70	106.43	52,263
2021-11-17	117.50	118.40	116.70	117.50	106.24	66,643
2021-11-16	119.20	119.60	117.50	117.50	106.24	67,163
2021-11-15	118.20	120.10	116.60	119.70	108.23	91,809
2021-11-12	120.00	120.00	118.10	118.20	106.88	64,553
2021-11-11	118.00	120.10	117.80	119.40	107.96	59,672
2021-11-10	121.90	121.90	117.70	118.40	107.06	96,059
2021-11-09	124.00	124.00	119.70	120.70	109.14	93,459
2021-11-08	124.20	125.20	120.40	121.60	109.95	127,468
2021-11-05	130.60	130.60	120.80	123.70	111.85	227,239
2021-11-04	125.00	133.50	124.60	129.90	117.46	386,497
2021-11-03	122.20	123.80	120.50	121.30	109.68	107,101
2021-11-02	126.10	126.20	121.00	122.20	110.49	89,966
2021-11-01	126.00	127.00	125.10	126.50	114.38	67,702
2021-10-29	121.90	126.10	121.70	125.90	113.84	79,429
2021-10-28	122.90	123.70	120.80	123.20	111.40	54,305
2021-10-27	123.00	123.00	120.30	121.50	109.86	40,427
2021-10-26	122.40	123.50	120.80	121.70	110.04	58,223
2021-10-25	123.00	124.00	122.40	122.80	111.04	66,681
2021-10-22	121.60	124.30	121.50	122.70	110.95	134,960
2021-10-21	120.00	122.00	119.40	121.50	109.86	83,270

← NewerPage 21 of 21 · 1,253 trading days

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.