Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 132.40 | 135.40 | 132.40 | 134.40 | 131.52 | 32,307 |
| 2025-08-06 | 135.20 | 135.60 | 132.60 | 133.00 | 130.15 | 29,000 |
| 2025-08-05 | 133.00 | 135.40 | 133.00 | 134.20 | 131.33 | 22,629 |
| 2025-08-04 | 132.80 | 134.80 | 132.60 | 133.00 | 130.15 | 32,787 |
| 2025-08-01 | 134.00 | 134.00 | 131.00 | 132.80 | 129.96 | 56,560 |
| 2025-07-31 | 135.40 | 136.20 | 134.00 | 134.40 | 131.52 | 37,068 |
| 2025-07-30 | 138.80 | 138.80 | 135.40 | 135.60 | 132.70 | 34,578 |
| 2025-07-29 | 137.00 | 138.60 | 136.00 | 137.20 | 134.26 | 41,712 |
| 2025-07-28 | 137.60 | 138.60 | 136.60 | 137.00 | 134.07 | 29,367 |
| 2025-07-25 | 136.60 | 137.80 | 135.60 | 137.00 | 134.07 | 27,981 |
| 2025-07-24 | 137.80 | 138.60 | 136.80 | 136.80 | 133.87 | 63,142 |
| 2025-07-23 | 134.80 | 137.40 | 134.80 | 137.40 | 134.46 | 37,948 |
| 2025-07-22 | 134.80 | 135.40 | 133.80 | 134.40 | 131.52 | 37,273 |
| 2025-07-21 | 137.80 | 138.20 | 134.80 | 135.00 | 132.11 | 43,935 |
| 2025-07-18 | 140.40 | 140.40 | 137.80 | 137.80 | 134.85 | 41,123 |
| 2025-07-17 | 138.20 | 141.60 | 138.20 | 139.80 | 136.81 | 96,645 |
| 2025-07-16 | 138.40 | 139.60 | 138.00 | 138.20 | 135.24 | 32,357 |
| 2025-07-15 | 137.00 | 139.00 | 137.00 | 138.00 | 135.05 | 38,574 |
| 2025-07-14 | 136.40 | 137.00 | 135.60 | 136.60 | 133.67 | 39,182 |
| 2025-07-11 | 139.00 | 139.40 | 137.20 | 137.20 | 134.26 | 51,468 |
| 2025-07-10 | 139.00 | 139.40 | 137.40 | 139.00 | 136.02 | 41,614 |
| 2025-07-09 | 137.80 | 139.00 | 137.40 | 138.00 | 135.05 | 57,889 |
| 2025-07-08 | 136.20 | 137.80 | 135.40 | 137.60 | 134.65 | 29,662 |
| 2025-07-07 | 136.40 | 137.40 | 135.80 | 136.20 | 133.28 | 52,383 |
| 2025-07-04 | 136.00 | 137.20 | 135.00 | 136.40 | 133.48 | 38,571 |
| 2025-07-03 | 134.40 | 136.20 | 134.40 | 136.20 | 133.28 | 43,380 |
| 2025-07-02 | 133.40 | 135.00 | 132.60 | 134.60 | 131.72 | 70,699 |
| 2025-07-01 | 133.40 | 133.40 | 131.00 | 132.60 | 129.76 | 58,049 |
| 2025-06-30 | 132.00 | 134.60 | 131.40 | 133.40 | 130.54 | 73,347 |
| 2025-06-27 | 130.00 | 131.80 | 129.40 | 131.20 | 128.39 | 48,273 |
| 2025-06-26 | 130.40 | 131.20 | 130.00 | 130.00 | 127.22 | 40,863 |
| 2025-06-25 | 129.20 | 130.80 | 128.80 | 130.00 | 127.22 | 82,266 |
| 2025-06-24 | 130.60 | 131.80 | 128.80 | 129.20 | 126.43 | 53,990 |
| 2025-06-23 | 131.80 | 131.80 | 129.40 | 129.40 | 126.63 | 50,380 |
| 2025-06-20 | 132.40 | 133.40 | 131.80 | 132.00 | 129.17 | 55,009 |
| 2025-06-19 | 132.00 | 133.20 | 131.20 | 132.00 | 129.17 | 72,636 |
| 2025-06-18 | 133.00 | 133.80 | 130.60 | 132.40 | 129.56 | 54,817 |
| 2025-06-17 | 136.00 | 136.20 | 133.20 | 133.40 | 130.54 | 71,237 |
| 2025-06-16 | 135.00 | 136.20 | 134.60 | 135.20 | 130.35 | 57,843 |
| 2025-06-13 | 137.20 | 137.20 | 134.00 | 134.40 | 129.58 | 59,192 |
| 2025-06-12 | 137.00 | 137.80 | 135.20 | 137.80 | 132.85 | 103,303 |
| 2025-06-11 | 135.60 | 137.40 | 134.40 | 136.60 | 131.70 | 61,075 |
| 2025-06-10 | 134.60 | 135.40 | 133.80 | 135.20 | 130.35 | 62,068 |
| 2025-06-06 | 135.60 | 136.00 | 133.40 | 134.60 | 129.77 | 107,543 |
| 2025-06-04 | 135.00 | 137.40 | 134.80 | 135.60 | 130.73 | 69,794 |
| 2025-06-03 | 134.20 | 135.60 | 133.20 | 134.00 | 129.19 | 65,451 |
| 2025-06-02 | 137.00 | 137.00 | 133.60 | 134.20 | 129.38 | 127,567 |
| 2025-05-28 | 135.00 | 136.40 | 134.60 | 135.20 | 130.35 | 87,435 |
| 2025-05-27 | 137.80 | 138.40 | 135.40 | 135.60 | 130.73 | 136,159 |
| 2025-05-26 | 139.40 | 140.20 | 135.40 | 137.60 | 132.66 | 144,530 |
| 2025-05-23 | 151.00 | 151.00 | 138.20 | 140.00 | 134.98 | 475,405 |
| 2025-05-22 | 155.60 | 155.80 | 153.20 | 155.80 | 150.21 | 78,919 |
| 2025-05-21 | 151.60 | 155.60 | 150.80 | 155.60 | 150.02 | 60,690 |
| 2025-05-20 | 153.60 | 154.60 | 150.20 | 151.60 | 146.16 | 62,993 |
| 2025-05-19 | 152.00 | 153.00 | 150.60 | 153.00 | 147.51 | 101,803 |
| 2025-05-16 | 152.00 | 153.00 | 151.60 | 152.20 | 146.74 | 35,044 |
| 2025-05-15 | 149.00 | 151.60 | 149.00 | 151.60 | 146.16 | 67,845 |
| 2025-05-14 | 150.40 | 152.00 | 148.20 | 149.60 | 144.23 | 49,078 |
| 2025-05-13 | 147.00 | 150.40 | 147.00 | 150.40 | 145.00 | 70,254 |
| 2025-05-12 | 144.80 | 147.20 | 144.80 | 146.80 | 141.53 | 49,743 |
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.