Matas A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 130.60 | 132.00 | 129.40 | 130.60 | 125.91 | 64,093 |
| 2024-11-11 | 130.00 | 131.40 | 129.40 | 130.60 | 125.91 | 66,041 |
| 2024-11-08 | 128.80 | 133.00 | 128.80 | 129.60 | 124.95 | 130,599 |
| 2024-11-07 | 126.60 | 129.40 | 126.60 | 128.80 | 124.18 | 57,868 |
| 2024-11-06 | 125.40 | 127.00 | 124.20 | 127.00 | 122.44 | 23,532 |
| 2024-11-05 | 126.80 | 127.60 | 125.80 | 126.80 | 122.25 | 22,981 |
| 2024-11-04 | 127.20 | 129.20 | 126.40 | 127.00 | 122.44 | 53,005 |
| 2024-11-01 | 123.00 | 127.20 | 122.60 | 127.00 | 122.44 | 70,495 |
| 2024-10-31 | 123.00 | 124.40 | 122.20 | 122.80 | 118.39 | 46,009 |
| 2024-10-30 | 125.60 | 125.60 | 123.60 | 123.80 | 119.36 | 70,599 |
| 2024-10-29 | 125.20 | 125.40 | 123.80 | 124.80 | 120.32 | 39,047 |
| 2024-10-28 | 123.60 | 125.20 | 122.60 | 125.20 | 120.71 | 39,147 |
| 2024-10-25 | 126.20 | 126.20 | 123.60 | 124.00 | 119.55 | 31,677 |
| 2024-10-24 | 125.00 | 126.20 | 124.40 | 126.20 | 121.67 | 21,661 |
| 2024-10-23 | 125.80 | 125.80 | 124.80 | 125.00 | 120.51 | 25,902 |
| 2024-10-22 | 126.00 | 126.00 | 123.40 | 125.60 | 121.09 | 21,245 |
| 2024-10-21 | 125.20 | 126.20 | 125.00 | 125.40 | 120.90 | 27,090 |
| 2024-10-18 | 128.00 | 128.00 | 125.00 | 125.20 | 120.71 | 26,176 |
| 2024-10-17 | 127.60 | 127.80 | 126.80 | 127.80 | 123.21 | 31,035 |
| 2024-10-16 | 127.00 | 127.60 | 125.60 | 127.20 | 122.63 | 26,085 |
| 2024-10-15 | 125.20 | 127.20 | 125.00 | 127.20 | 122.63 | 41,231 |
| 2024-10-14 | 128.00 | 130.00 | 126.00 | 126.00 | 121.48 | 54,399 |
| 2024-10-11 | 125.40 | 128.00 | 124.80 | 128.00 | 123.41 | 51,200 |
| 2024-10-10 | 125.80 | 127.80 | 125.00 | 125.40 | 120.90 | 51,597 |
| 2024-10-09 | 125.00 | 126.80 | 124.80 | 125.00 | 120.51 | 44,590 |
| 2024-10-08 | 122.80 | 126.00 | 121.80 | 125.00 | 120.51 | 109,589 |
| 2024-10-07 | 121.00 | 123.40 | 120.80 | 123.00 | 118.59 | 42,879 |
| 2024-10-04 | 121.00 | 121.80 | 120.60 | 121.00 | 116.66 | 22,332 |
| 2024-10-03 | 122.00 | 123.20 | 121.00 | 122.00 | 117.62 | 35,352 |
| 2024-10-02 | 123.80 | 124.00 | 122.40 | 122.60 | 118.20 | 26,464 |
| 2024-10-01 | 124.60 | 125.00 | 123.00 | 123.80 | 119.36 | 45,159 |
| 2024-09-30 | 124.40 | 125.60 | 123.40 | 124.60 | 120.13 | 38,089 |
| 2024-09-27 | 122.20 | 125.20 | 122.20 | 124.40 | 119.94 | 36,369 |
| 2024-09-26 | 122.20 | 125.40 | 122.20 | 123.80 | 119.36 | 47,566 |
| 2024-09-25 | 122.00 | 123.60 | 122.00 | 122.60 | 118.20 | 20,994 |
| 2024-09-24 | 123.80 | 125.00 | 122.80 | 123.00 | 118.59 | 24,280 |
| 2024-09-23 | 122.40 | 124.00 | 122.20 | 123.80 | 119.36 | 69,275 |
| 2024-09-20 | 126.60 | 126.80 | 122.40 | 122.40 | 118.01 | 80,256 |
| 2024-09-19 | 125.80 | 127.00 | 125.00 | 126.40 | 121.86 | 52,977 |
| 2024-09-18 | 123.80 | 125.00 | 123.40 | 124.00 | 119.55 | 23,400 |
| 2024-09-17 | 122.60 | 124.80 | 122.60 | 124.00 | 119.55 | 20,006 |
| 2024-09-16 | 123.60 | 124.40 | 122.80 | 122.80 | 118.39 | 18,818 |
| 2024-09-13 | 123.60 | 124.00 | 122.40 | 123.60 | 119.16 | 24,672 |
| 2024-09-12 | 124.40 | 124.40 | 121.80 | 122.00 | 117.62 | 27,435 |
| 2024-09-11 | 121.00 | 123.00 | 121.00 | 122.00 | 117.62 | 24,889 |
| 2024-09-10 | 121.40 | 122.60 | 120.40 | 121.00 | 116.66 | 28,307 |
| 2024-09-09 | 122.20 | 124.00 | 121.60 | 121.60 | 117.24 | 31,009 |
| 2024-09-06 | 122.80 | 123.80 | 121.00 | 122.60 | 118.20 | 42,518 |
| 2024-09-05 | 124.20 | 124.20 | 121.80 | 122.80 | 118.39 | 42,150 |
| 2024-09-04 | 121.80 | 122.20 | 120.20 | 122.20 | 117.81 | 48,269 |
| 2024-09-03 | 124.60 | 125.20 | 122.00 | 122.00 | 117.62 | 41,571 |
| 2024-09-02 | 124.80 | 125.40 | 124.20 | 124.40 | 119.94 | 61,302 |
| 2024-08-30 | 125.40 | 126.40 | 124.80 | 125.20 | 120.71 | 74,271 |
| 2024-08-29 | 124.60 | 127.00 | 124.60 | 126.40 | 121.86 | 51,197 |
| 2024-08-28 | 124.60 | 126.40 | 124.60 | 124.60 | 120.13 | 48,574 |
| 2024-08-27 | 124.40 | 125.80 | 124.00 | 125.20 | 120.71 | 56,726 |
| 2024-08-26 | 124.60 | 125.60 | 124.40 | 125.00 | 120.51 | 143,688 |
| 2024-08-23 | 126.00 | 126.20 | 124.80 | 125.60 | 121.09 | 25,431 |
| 2024-08-22 | 126.20 | 126.60 | 125.20 | 126.00 | 121.48 | 37,521 |
| 2024-08-21 | 125.40 | 126.60 | 125.20 | 126.20 | 121.67 | 28,562 |
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.