Matas A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	130.60	130.60	129.20	129.60	126.82	47,996
2025-10-29	129.20	131.00	128.60	130.60	127.80	32,085
2025-10-28	129.00	129.60	128.00	129.00	126.24	35,010
2025-10-27	130.60	130.60	128.20	129.00	126.24	57,063
2025-10-24	129.80	131.00	128.80	130.60	127.80	65,083
2025-10-23	127.40	129.40	127.40	129.40	126.63	42,688
2025-10-22	127.80	128.40	127.00	128.00	125.26	28,072
2025-10-21	129.40	129.40	127.20	128.00	125.26	40,551
2025-10-20	128.20	129.40	127.20	129.00	126.24	39,699
2025-10-17	126.60	128.00	124.80	127.80	125.06	60,988
2025-10-16	125.40	127.80	124.80	127.60	124.87	59,613
2025-10-15	125.60	126.80	125.20	125.40	122.71	36,991
2025-10-14	125.40	126.00	124.40	125.60	122.91	58,655
2025-10-13	126.40	127.40	125.80	126.20	123.50	38,928
2025-10-10	128.80	129.20	127.40	127.80	125.06	50,618
2025-10-09	129.00	129.80	128.20	128.80	126.04	44,881
2025-10-08	128.60	129.80	128.00	129.00	126.24	83,466
2025-10-07	129.20	129.40	128.40	128.60	125.85	48,581
2025-10-06	130.00	130.60	128.80	129.40	126.63	56,298
2025-10-03	130.00	130.80	128.40	130.00	127.22	72,736
2025-10-02	131.20	132.00	129.20	129.80	127.02	80,750
2025-10-01	129.80	131.40	129.80	130.60	127.80	44,618
2025-09-30	129.60	130.60	127.80	130.00	127.22	53,699
2025-09-29	130.80	131.80	129.60	130.00	127.22	54,346
2025-09-26	131.00	131.40	130.20	130.40	127.61	28,019
2025-09-25	133.40	133.40	130.20	130.80	128.00	69,431
2025-09-24	135.20	135.40	133.20	133.60	130.74	43,364
2025-09-23	134.60	136.00	134.00	135.20	132.30	38,464
2025-09-22	135.40	136.20	134.20	134.60	131.72	39,943
2025-09-19	137.60	137.60	135.00	135.60	132.70	76,098
2025-09-18	136.80	138.00	136.20	137.60	134.65	28,439
2025-09-17	136.80	137.80	135.60	136.80	133.87	41,674
2025-09-16	137.60	138.40	136.60	136.80	133.87	56,141
2025-09-15	135.00	137.60	135.00	137.40	134.46	51,801
2025-09-12	135.60	136.20	133.00	135.00	132.11	54,917
2025-09-11	133.40	135.80	133.40	135.20	132.30	47,850
2025-09-10	132.80	134.40	132.80	133.80	130.93	50,325
2025-09-09	133.00	134.00	132.60	133.00	130.15	33,608
2025-09-08	134.40	135.20	132.80	132.80	129.96	66,579
2025-09-05	132.00	135.20	132.00	134.00	131.13	74,020
2025-09-04	129.80	132.40	129.00	132.00	129.17	46,882
2025-09-03	130.60	131.40	129.00	129.80	127.02	71,011
2025-09-02	133.60	134.20	130.40	130.60	127.80	89,861
2025-09-01	133.40	134.80	133.40	133.40	130.54	74,214
2025-08-29	135.20	136.40	133.40	133.40	130.54	95,548
2025-08-28	137.60	137.60	131.60	135.20	132.30	325,595
2025-08-27	144.00	144.80	143.40	143.80	140.72	26,297
2025-08-26	144.20	144.40	142.60	144.20	141.11	41,720
2025-08-25	143.80	144.80	142.60	144.20	141.11	31,199
2025-08-22	144.00	144.40	142.60	143.20	140.13	39,312
2025-08-21	144.60	145.40	143.80	144.00	140.92	46,867
2025-08-20	144.80	145.00	143.40	144.40	141.31	27,296
2025-08-19	143.40	144.80	141.80	144.80	141.70	66,087
2025-08-18	146.00	147.20	142.80	143.40	140.33	78,867
2025-08-15	144.00	146.00	142.00	145.60	142.48	59,383
2025-08-14	140.60	145.60	140.40	144.20	141.11	174,044
2025-08-13	135.00	144.20	135.00	140.00	137.00	281,200
2025-08-12	131.40	132.40	130.20	131.00	128.19	49,138
2025-08-11	133.80	134.40	130.60	131.40	128.59	56,334
2025-08-08	134.20	135.40	133.20	133.80	130.93	43,621

← NewerPage 5 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.