Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	101.20	102.60	100.40	100.60	98.446	123,040
2026-04-27	102.40	104.00	101.00	101.00	98.837	64,371
2026-04-24	104.00	104.40	100.40	102.20	100.01	119,766
2026-04-23	105.40	105.80	103.60	104.00	101.77	48,391
2026-04-22	106.60	107.00	105.80	106.00	103.73	50,543
2026-04-21	106.80	107.80	106.00	106.00	103.73	38,950
2026-04-20	107.60	108.00	106.60	106.60	104.32	45,571
2026-04-17	107.80	108.60	106.00	108.60	106.27	102,825
2026-04-16	107.40	107.80	105.40	107.40	105.10	103,084
2026-04-15	104.80	107.00	104.80	106.00	103.73	101,984
2026-04-14	107.20	108.00	104.60	105.20	102.95	65,768
2026-04-13	107.60	108.60	106.60	106.60	104.32	38,270
2026-04-10	106.40	108.80	106.40	107.60	105.30	50,529
2026-04-09	107.20	107.20	105.40	106.40	104.12	58,766
2026-04-08	106.00	108.00	104.40	107.20	104.90	106,513
2026-04-07	106.00	107.20	103.20	103.20	100.99	47,824
2026-04-01	106.40	108.00	104.80	105.00	102.75	131,629
2026-03-31	105.00	106.80	105.00	105.40	103.14	32,465
2026-03-30	102.80	105.00	102.40	104.60	102.36	50,839
2026-03-27	106.20	106.20	102.80	102.80	100.60	39,888
2026-03-26	105.20	105.80	104.00	105.00	102.75	54,453
2026-03-25	105.80	107.20	104.60	106.40	104.12	65,114
2026-03-24	105.40	107.00	105.00	105.00	102.75	37,759
2026-03-23	103.80	107.20	102.60	105.40	103.14	64,149
2026-03-20	104.40	106.40	104.40	105.40	103.14	60,854
2026-03-19	104.60	107.60	103.80	103.80	101.58	45,072
2026-03-18	107.00	108.00	105.60	105.60	103.34	31,939
2026-03-17	107.80	108.80	106.60	107.20	104.90	51,678
2026-03-16	108.80	109.20	107.40	107.80	105.49	58,104
2026-03-13	107.40	109.00	107.40	107.60	105.30	67,436
2026-03-12	109.20	109.40	107.60	107.60	105.30	64,175
2026-03-11	109.60	110.40	108.80	109.00	106.67	56,398
2026-03-10	108.80	110.60	108.20	108.80	106.47	95,475
2026-03-09	105.80	109.60	104.80	108.80	106.47	94,468
2026-03-06	110.00	110.40	107.20	107.60	105.30	78,342
2026-03-05	110.40	110.80	108.40	108.80	106.47	48,335
2026-03-04	107.80	110.60	107.80	110.20	107.84	51,869
2026-03-03	108.40	110.00	106.00	108.00	105.69	120,569
2026-03-02	110.00	111.00	108.60	109.40	107.06	140,323
2026-02-27	112.20	112.60	110.60	110.60	108.23	58,462
2026-02-26	110.20	113.20	110.20	112.20	109.80	95,999
2026-02-25	112.20	112.80	110.00	110.00	107.64	79,560
2026-02-24	111.00	113.40	110.60	112.20	109.80	221,947
2026-02-23	108.60	111.00	108.20	110.40	108.04	198,777
2026-02-20	106.60	108.60	106.60	107.40	105.10	89,404
2026-02-19	107.80	108.40	105.60	106.40	104.12	127,727
2026-02-18	102.40	107.20	102.00	107.00	104.71	203,534
2026-02-17	101.60	102.60	101.40	101.80	99.620	80,206
2026-02-16	101.80	102.40	101.00	101.60	99.424	62,302
2026-02-13	99.500	101.80	99.200	101.20	99.033	110,153
2026-02-12	99.300	99.800	98.600	99.000	96.880	88,613
2026-02-11	100.40	101.00	99.300	99.300	97.174	74,525
2026-02-10	99.200	101.00	99.000	100.40	98.250	88,310
2026-02-09	97.300	100.40	95.900	98.800	96.684	144,745
2026-02-06	96.000	97.000	94.200	96.700	94.629	100,905
2026-02-05	96.100	97.300	94.100	96.000	93.944	287,037
2026-02-04	97.800	98.400	96.000	97.200	95.119	145,334
2026-02-03	97.100	98.000	96.700	97.800	95.706	82,401
2026-02-02	96.000	97.000	95.500	96.700	94.629	83,806
2026-01-30	95.900	97.400	95.800	96.600	94.532	83,918

← NewerPage 3 of 21 · 1,254 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.