Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 138.80 | 139.40 | 137.80 | 138.80 | 133.82 | 37,374 |
| 2025-02-10 | 135.40 | 139.80 | 135.40 | 138.80 | 133.82 | 116,452 |
| 2025-02-07 | 132.40 | 136.00 | 132.40 | 135.20 | 130.35 | 59,845 |
| 2025-02-06 | 135.80 | 135.80 | 130.60 | 134.40 | 129.58 | 107,343 |
| 2025-02-05 | 138.60 | 139.20 | 133.80 | 135.00 | 130.15 | 66,347 |
| 2025-02-04 | 137.80 | 138.80 | 137.00 | 137.80 | 132.85 | 47,811 |
| 2025-02-03 | 136.40 | 139.60 | 135.60 | 137.60 | 132.66 | 64,873 |
| 2025-01-31 | 138.00 | 139.00 | 137.00 | 138.60 | 133.63 | 74,451 |
| 2025-01-30 | 138.20 | 139.20 | 137.20 | 138.00 | 133.05 | 42,017 |
| 2025-01-29 | 141.00 | 141.00 | 138.00 | 138.00 | 133.05 | 58,716 |
| 2025-01-28 | 142.80 | 143.80 | 139.60 | 139.80 | 134.78 | 114,140 |
| 2025-01-27 | 135.00 | 139.20 | 135.00 | 138.40 | 133.43 | 86,564 |
| 2025-01-24 | 136.80 | 137.40 | 136.00 | 136.00 | 131.12 | 32,600 |
| 2025-01-23 | 135.80 | 136.60 | 135.60 | 136.60 | 131.70 | 27,038 |
| 2025-01-22 | 135.00 | 137.80 | 135.00 | 135.80 | 130.93 | 66,986 |
| 2025-01-21 | 134.00 | 134.80 | 133.00 | 134.40 | 129.58 | 34,414 |
| 2025-01-20 | 133.00 | 134.40 | 132.40 | 134.00 | 129.19 | 41,515 |
| 2025-01-17 | 134.60 | 135.80 | 132.80 | 133.00 | 128.23 | 77,750 |
| 2025-01-16 | 134.00 | 135.80 | 132.00 | 134.40 | 129.58 | 41,035 |
| 2025-01-15 | 134.00 | 134.20 | 132.60 | 133.20 | 128.42 | 49,904 |
| 2025-01-14 | 135.00 | 135.00 | 132.20 | 133.80 | 129.00 | 64,208 |
| 2025-01-13 | 138.20 | 138.20 | 133.80 | 134.00 | 129.19 | 61,041 |
| 2025-01-10 | 133.60 | 141.00 | 133.60 | 138.20 | 133.24 | 261,242 |
| 2025-01-09 | 135.20 | 135.40 | 131.20 | 131.80 | 127.07 | 60,447 |
| 2025-01-08 | 134.00 | 137.00 | 131.20 | 134.80 | 129.96 | 76,174 |
| 2025-01-07 | 136.20 | 139.40 | 136.00 | 137.20 | 132.28 | 129,785 |
| 2025-01-06 | 136.00 | 136.00 | 133.60 | 134.40 | 129.58 | 60,866 |
| 2025-01-03 | 135.40 | 135.80 | 133.00 | 135.40 | 130.54 | 75,315 |
| 2025-01-02 | 135.80 | 136.80 | 134.40 | 135.20 | 130.35 | 48,695 |
| 2024-12-30 | 136.20 | 136.60 | 134.60 | 135.40 | 130.54 | 36,918 |
| 2024-12-27 | 134.80 | 137.00 | 134.80 | 136.20 | 131.31 | 37,496 |
| 2024-12-23 | 132.80 | 136.60 | 131.80 | 134.80 | 129.96 | 56,331 |
| 2024-12-20 | 132.80 | 134.00 | 131.60 | 133.00 | 128.23 | 114,198 |
| 2024-12-19 | 130.00 | 132.60 | 130.00 | 132.40 | 127.65 | 91,368 |
| 2024-12-18 | 130.00 | 132.40 | 130.00 | 131.00 | 126.30 | 47,182 |
| 2024-12-17 | 129.80 | 130.80 | 129.00 | 130.00 | 125.33 | 64,638 |
| 2024-12-16 | 131.60 | 131.60 | 128.80 | 130.40 | 125.72 | 72,316 |
| 2024-12-13 | 134.80 | 134.80 | 131.60 | 132.20 | 127.46 | 97,308 |
| 2024-12-12 | 136.00 | 136.80 | 135.00 | 135.80 | 130.93 | 73,666 |
| 2024-12-11 | 133.60 | 136.00 | 133.60 | 135.60 | 130.73 | 106,984 |
| 2024-12-10 | 130.60 | 134.40 | 130.60 | 134.00 | 129.19 | 242,491 |
| 2024-12-09 | 130.60 | 131.60 | 129.40 | 131.40 | 126.68 | 73,992 |
| 2024-12-06 | 131.00 | 132.60 | 130.40 | 130.60 | 125.91 | 95,485 |
| 2024-12-05 | 129.80 | 132.40 | 129.80 | 131.00 | 126.30 | 53,891 |
| 2024-12-04 | 128.60 | 130.80 | 128.20 | 130.00 | 125.33 | 36,838 |
| 2024-12-03 | 129.00 | 131.20 | 128.00 | 128.40 | 123.79 | 84,952 |
| 2024-12-02 | 125.60 | 129.60 | 125.60 | 128.80 | 124.18 | 86,919 |
| 2024-11-29 | 124.80 | 126.00 | 124.60 | 125.00 | 120.51 | 88,007 |
| 2024-11-28 | 126.40 | 127.40 | 125.00 | 125.00 | 120.51 | 37,934 |
| 2024-11-27 | 125.20 | 126.80 | 125.20 | 126.40 | 121.86 | 39,117 |
| 2024-11-26 | 124.80 | 126.00 | 124.60 | 125.20 | 120.71 | 25,555 |
| 2024-11-25 | 123.80 | 126.00 | 123.80 | 124.60 | 120.13 | 123,818 |
| 2024-11-22 | 121.00 | 123.80 | 120.60 | 123.00 | 118.59 | 70,832 |
| 2024-11-21 | 120.40 | 121.60 | 120.00 | 120.60 | 116.27 | 55,267 |
| 2024-11-20 | 120.00 | 121.80 | 119.60 | 120.60 | 116.27 | 63,239 |
| 2024-11-19 | 119.00 | 120.40 | 117.00 | 119.00 | 114.73 | 132,305 |
| 2024-11-18 | 121.40 | 121.40 | 116.80 | 119.20 | 114.92 | 301,940 |
| 2024-11-15 | 129.20 | 129.20 | 119.40 | 122.20 | 117.81 | 362,509 |
| 2024-11-14 | 128.00 | 130.60 | 128.00 | 130.20 | 125.53 | 51,106 |
| 2024-11-13 | 130.60 | 131.00 | 127.40 | 127.40 | 122.83 | 47,855 |
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.