Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 97.100 | 97.100 | 95.500 | 95.800 | 93.749 | 99,568 |
| 2026-01-28 | 96.600 | 97.600 | 96.000 | 97.100 | 95.021 | 73,755 |
| 2026-01-27 | 97.500 | 98.000 | 96.100 | 96.500 | 94.434 | 78,718 |
| 2026-01-26 | 97.700 | 98.000 | 97.000 | 97.500 | 95.412 | 69,723 |
| 2026-01-23 | 101.00 | 101.20 | 97.700 | 97.700 | 95.608 | 152,190 |
| 2026-01-22 | 98.600 | 101.20 | 98.200 | 100.80 | 98.642 | 217,604 |
| 2026-01-21 | 97.300 | 97.600 | 94.500 | 96.900 | 94.825 | 274,316 |
| 2026-01-20 | 96.200 | 97.300 | 95.300 | 96.900 | 94.825 | 261,490 |
| 2026-01-19 | 97.500 | 99.000 | 96.300 | 96.300 | 94.238 | 167,793 |
| 2026-01-16 | 99.100 | 100.00 | 98.700 | 99.400 | 97.272 | 169,498 |
| 2026-01-15 | 99.900 | 100.40 | 98.500 | 99.200 | 97.076 | 164,066 |
| 2026-01-14 | 101.00 | 101.80 | 99.200 | 99.800 | 97.663 | 272,997 |
| 2026-01-13 | 102.20 | 103.40 | 100.60 | 101.00 | 98.837 | 265,589 |
| 2026-01-12 | 108.80 | 109.40 | 102.20 | 102.20 | 100.01 | 462,319 |
| 2026-01-09 | 125.60 | 125.80 | 106.40 | 107.80 | 105.49 | 1,258,643 |
| 2026-01-08 | 125.40 | 126.40 | 123.80 | 125.20 | 122.52 | 74,196 |
| 2026-01-07 | 125.40 | 126.60 | 124.60 | 125.40 | 122.71 | 94,701 |
| 2026-01-06 | 123.20 | 125.60 | 122.40 | 125.60 | 122.91 | 74,830 |
| 2026-01-05 | 124.20 | 124.60 | 122.00 | 122.80 | 120.17 | 52,673 |
| 2026-01-02 | 125.80 | 125.80 | 123.80 | 123.80 | 121.15 | 62,221 |
| 2025-12-30 | 124.40 | 125.00 | 124.00 | 125.00 | 122.32 | 56,189 |
| 2025-12-29 | 124.00 | 125.20 | 123.60 | 124.60 | 121.93 | 48,290 |
| 2025-12-23 | 123.00 | 124.80 | 122.60 | 124.20 | 121.54 | 40,766 |
| 2025-12-22 | 124.60 | 124.60 | 121.60 | 123.00 | 120.37 | 63,300 |
| 2025-12-19 | 123.00 | 125.60 | 123.00 | 124.60 | 121.93 | 104,326 |
| 2025-12-18 | 122.60 | 123.60 | 122.40 | 123.40 | 120.76 | 55,269 |
| 2025-12-17 | 123.20 | 123.20 | 122.00 | 122.40 | 119.78 | 65,700 |
| 2025-12-16 | 121.80 | 123.40 | 121.60 | 123.00 | 120.37 | 55,679 |
| 2025-12-15 | 122.40 | 123.40 | 121.80 | 121.80 | 119.19 | 112,067 |
| 2025-12-12 | 122.20 | 123.20 | 122.00 | 122.40 | 119.78 | 62,249 |
| 2025-12-11 | 119.80 | 122.40 | 119.80 | 122.20 | 119.58 | 91,228 |
| 2025-12-10 | 117.80 | 119.80 | 117.00 | 119.20 | 116.65 | 97,654 |
| 2025-12-09 | 116.20 | 118.60 | 116.00 | 117.60 | 115.08 | 94,918 |
| 2025-12-08 | 118.00 | 118.60 | 116.00 | 116.00 | 113.52 | 56,512 |
| 2025-12-05 | 117.00 | 119.00 | 116.80 | 118.60 | 116.06 | 98,144 |
| 2025-12-04 | 116.00 | 117.20 | 115.20 | 117.00 | 114.49 | 150,637 |
| 2025-12-03 | 117.40 | 118.40 | 116.60 | 116.60 | 114.10 | 98,962 |
| 2025-12-02 | 119.60 | 119.60 | 117.40 | 117.60 | 115.08 | 110,995 |
| 2025-12-01 | 120.00 | 120.00 | 117.80 | 119.80 | 117.23 | 113,784 |
| 2025-11-28 | 119.40 | 120.60 | 118.20 | 119.80 | 117.23 | 91,613 |
| 2025-11-27 | 118.20 | 119.40 | 118.00 | 119.40 | 116.84 | 74,839 |
| 2025-11-26 | 119.60 | 119.60 | 117.60 | 118.20 | 115.67 | 104,526 |
| 2025-11-25 | 118.80 | 119.00 | 117.40 | 118.60 | 116.06 | 63,306 |
| 2025-11-24 | 120.40 | 120.60 | 118.40 | 118.80 | 116.26 | 81,694 |
| 2025-11-21 | 117.40 | 120.00 | 117.00 | 119.80 | 117.23 | 98,288 |
| 2025-11-20 | 119.00 | 120.40 | 118.20 | 119.00 | 116.45 | 56,920 |
| 2025-11-19 | 117.40 | 119.00 | 117.00 | 118.00 | 115.47 | 58,835 |
| 2025-11-18 | 119.20 | 119.20 | 117.60 | 117.60 | 115.08 | 93,693 |
| 2025-11-17 | 120.40 | 122.20 | 119.20 | 120.80 | 118.21 | 115,824 |
| 2025-11-14 | 121.80 | 122.20 | 118.80 | 120.40 | 117.82 | 108,227 |
| 2025-11-13 | 123.40 | 124.40 | 121.20 | 122.60 | 119.97 | 154,220 |
| 2025-11-12 | 129.00 | 129.00 | 122.00 | 122.00 | 119.39 | 571,905 |
| 2025-11-11 | 130.00 | 131.80 | 128.40 | 131.80 | 128.98 | 99,938 |
| 2025-11-10 | 125.40 | 130.60 | 125.40 | 129.60 | 126.82 | 56,537 |
| 2025-11-07 | 126.00 | 126.60 | 124.40 | 124.60 | 121.93 | 47,977 |
| 2025-11-06 | 127.00 | 127.60 | 125.60 | 126.00 | 123.30 | 47,921 |
| 2025-11-05 | 126.00 | 128.60 | 125.80 | 127.20 | 124.48 | 39,838 |
| 2025-11-04 | 127.40 | 128.00 | 126.00 | 126.40 | 123.69 | 40,777 |
| 2025-11-03 | 128.20 | 129.40 | 127.20 | 128.80 | 126.04 | 50,117 |
| 2025-10-31 | 129.60 | 130.60 | 128.20 | 128.60 | 125.85 | 31,862 |
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.