Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 144.80 | 145.00 | 143.20 | 144.20 | 139.02 | 43,694 |
| 2025-05-08 | 144.60 | 145.20 | 143.80 | 144.00 | 138.83 | 69,303 |
| 2025-05-07 | 143.20 | 145.60 | 143.20 | 144.00 | 138.83 | 54,692 |
| 2025-05-06 | 144.80 | 144.80 | 140.20 | 143.00 | 137.87 | 75,628 |
| 2025-05-05 | 142.60 | 144.40 | 141.80 | 144.40 | 139.22 | 44,125 |
| 2025-05-02 | 138.80 | 141.80 | 137.20 | 141.80 | 136.71 | 99,981 |
| 2025-05-01 | 136.00 | 138.80 | 136.00 | 137.80 | 132.85 | 28,952 |
| 2025-04-30 | 135.00 | 137.60 | 134.60 | 135.80 | 130.93 | 59,029 |
| 2025-04-29 | 133.00 | 136.60 | 132.80 | 135.00 | 130.15 | 64,375 |
| 2025-04-28 | 132.40 | 133.00 | 131.40 | 132.80 | 128.03 | 113,677 |
| 2025-04-25 | 133.80 | 135.80 | 132.80 | 132.80 | 128.03 | 72,957 |
| 2025-04-24 | 134.00 | 134.40 | 132.80 | 133.80 | 129.00 | 50,072 |
| 2025-04-23 | 133.20 | 134.80 | 132.40 | 133.80 | 129.00 | 67,052 |
| 2025-04-22 | 133.20 | 134.00 | 131.00 | 133.00 | 128.23 | 36,691 |
| 2025-04-16 | 133.60 | 133.60 | 131.20 | 133.00 | 128.23 | 26,492 |
| 2025-04-15 | 133.00 | 134.20 | 131.80 | 133.60 | 128.81 | 38,512 |
| 2025-04-14 | 129.40 | 131.80 | 129.00 | 131.00 | 126.30 | 37,685 |
| 2025-04-11 | 128.20 | 129.00 | 125.40 | 127.80 | 123.21 | 32,419 |
| 2025-04-10 | 132.00 | 132.00 | 126.60 | 126.80 | 122.25 | 51,961 |
| 2025-04-09 | 125.00 | 125.20 | 120.00 | 121.20 | 116.85 | 71,064 |
| 2025-04-08 | 123.40 | 125.60 | 122.20 | 125.20 | 120.71 | 50,745 |
| 2025-04-07 | 109.00 | 123.60 | 109.00 | 122.00 | 117.62 | 135,717 |
| 2025-04-04 | 130.40 | 130.60 | 122.60 | 123.80 | 119.36 | 165,534 |
| 2025-04-03 | 131.00 | 132.40 | 130.00 | 131.40 | 126.68 | 47,922 |
| 2025-04-02 | 134.60 | 134.60 | 131.80 | 133.20 | 128.42 | 35,028 |
| 2025-04-01 | 131.60 | 135.40 | 131.60 | 134.80 | 129.96 | 52,047 |
| 2025-03-31 | 133.40 | 133.60 | 131.20 | 132.00 | 127.26 | 62,529 |
| 2025-03-28 | 132.00 | 134.40 | 132.00 | 133.40 | 128.61 | 34,090 |
| 2025-03-27 | 133.40 | 133.40 | 131.80 | 132.80 | 128.03 | 41,665 |
| 2025-03-26 | 134.00 | 135.00 | 133.00 | 133.40 | 128.61 | 19,598 |
| 2025-03-25 | 133.20 | 134.80 | 132.40 | 133.80 | 129.00 | 33,384 |
| 2025-03-24 | 132.80 | 133.60 | 132.00 | 132.60 | 127.84 | 119,334 |
| 2025-03-21 | 136.80 | 136.80 | 132.60 | 132.80 | 128.03 | 48,087 |
| 2025-03-20 | 136.80 | 138.20 | 136.20 | 136.80 | 131.89 | 35,342 |
| 2025-03-19 | 134.80 | 136.40 | 134.20 | 136.40 | 131.50 | 48,191 |
| 2025-03-18 | 134.80 | 135.80 | 133.60 | 134.20 | 129.38 | 41,032 |
| 2025-03-17 | 134.20 | 135.00 | 133.00 | 134.20 | 129.38 | 44,362 |
| 2025-03-14 | 130.60 | 134.20 | 130.60 | 133.40 | 128.61 | 42,559 |
| 2025-03-13 | 130.00 | 132.00 | 130.00 | 130.60 | 125.91 | 43,830 |
| 2025-03-12 | 128.40 | 132.40 | 128.40 | 130.80 | 126.11 | 68,602 |
| 2025-03-11 | 130.60 | 131.40 | 128.40 | 128.40 | 123.79 | 52,403 |
| 2025-03-10 | 133.20 | 133.80 | 130.80 | 131.20 | 126.49 | 53,151 |
| 2025-03-07 | 133.60 | 134.20 | 131.40 | 133.20 | 128.42 | 62,538 |
| 2025-03-06 | 136.60 | 137.00 | 132.80 | 133.60 | 128.81 | 59,365 |
| 2025-03-05 | 137.60 | 139.40 | 136.40 | 136.60 | 131.70 | 70,726 |
| 2025-03-04 | 139.60 | 140.40 | 136.00 | 136.60 | 131.70 | 52,520 |
| 2025-03-03 | 141.20 | 143.40 | 140.20 | 141.20 | 136.13 | 77,530 |
| 2025-02-28 | 142.00 | 142.00 | 140.40 | 141.00 | 135.94 | 51,496 |
| 2025-02-27 | 145.80 | 145.80 | 142.40 | 142.40 | 137.29 | 49,867 |
| 2025-02-26 | 145.40 | 146.60 | 144.20 | 145.80 | 140.57 | 38,837 |
| 2025-02-25 | 142.20 | 145.60 | 142.20 | 145.20 | 139.99 | 75,559 |
| 2025-02-24 | 144.20 | 144.60 | 142.20 | 142.20 | 137.10 | 59,362 |
| 2025-02-21 | 142.80 | 144.00 | 141.20 | 143.60 | 138.45 | 66,578 |
| 2025-02-20 | 142.00 | 142.40 | 139.60 | 142.20 | 137.10 | 38,631 |
| 2025-02-19 | 141.80 | 145.80 | 141.00 | 142.80 | 137.68 | 92,490 |
| 2025-02-18 | 140.00 | 142.80 | 140.00 | 141.80 | 136.71 | 72,361 |
| 2025-02-17 | 139.40 | 141.00 | 138.80 | 139.60 | 134.59 | 36,053 |
| 2025-02-14 | 140.80 | 141.80 | 139.40 | 139.40 | 134.40 | 71,121 |
| 2025-02-13 | 139.40 | 141.40 | 139.40 | 140.80 | 135.75 | 64,435 |
| 2025-02-12 | 139.00 | 139.80 | 138.60 | 139.40 | 134.40 | 59,517 |
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.