Mauna Kea Technologies SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.354	0.354	0.340	0.343	0.343	85,528
2024-09-05	0.347	0.354	0.346	0.353	0.353	43,299
2024-09-04	0.350	0.352	0.346	0.347	0.347	30,123
2024-09-03	0.360	0.360	0.346	0.350	0.350	120,792
2024-09-02	0.362	0.362	0.356	0.357	0.357	33,134
2024-08-30	0.363	0.363	0.356	0.362	0.362	38,999
2024-08-29	0.378	0.378	0.363	0.363	0.363	124,791
2024-08-28	0.381	0.382	0.368	0.378	0.378	56,735
2024-08-27	0.377	0.387	0.377	0.381	0.381	124,229
2024-08-26	0.357	0.384	0.357	0.377	0.377	145,711
2024-08-23	0.359	0.359	0.352	0.356	0.356	39,984
2024-08-22	0.362	0.362	0.340	0.358	0.358	75,503
2024-08-21	0.366	0.367	0.361	0.362	0.362	55,199
2024-08-20	0.368	0.368	0.366	0.366	0.366	294,979
2024-08-19	0.370	0.370	0.365	0.368	0.368	68,228
2024-08-16	0.371	0.372	0.360	0.368	0.368	33,880
2024-08-15	0.365	0.370	0.365	0.370	0.370	27,214
2024-08-14	0.364	0.365	0.363	0.365	0.365	15,883
2024-08-13	0.369	0.369	0.360	0.364	0.364	57,293
2024-08-12	0.373	0.373	0.361	0.369	0.369	83,984
2024-08-09	0.373	0.374	0.372	0.373	0.373	44,233
2024-08-08	0.375	0.376	0.372	0.373	0.373	54,849
2024-08-07	0.373	0.376	0.372	0.375	0.375	45,716
2024-08-06	0.372	0.375	0.372	0.372	0.372	85,606
2024-08-05	0.378	0.381	0.372	0.373	0.373	450,716
2024-08-02	0.383	0.384	0.378	0.378	0.378	69,896
2024-08-01	0.382	0.387	0.381	0.382	0.382	63,261
2024-07-31	0.379	0.385	0.379	0.381	0.381	100,672
2024-07-30	0.383	0.383	0.378	0.378	0.378	116,410
2024-07-29	0.389	0.394	0.380	0.383	0.383	325,302
2024-07-26	0.380	0.403	0.372	0.384	0.384	740,351
2024-07-24	0.442	0.452	0.420	0.424	0.424	438,633
2024-07-23	0.480	0.498	0.438	0.452	0.452	1,198,133
2024-07-22	0.397	0.525	0.395	0.500	0.500	3,030,672
2024-07-19	0.395	0.397	0.393	0.397	0.397	264,572
2024-07-18	0.390	0.397	0.389	0.395	0.395	476,931
2024-07-17	0.394	0.394	0.388	0.390	0.390	109,149
2024-07-16	0.387	0.395	0.381	0.393	0.393	292,216
2024-07-15	0.382	0.388	0.380	0.388	0.388	58,904
2024-07-12	0.381	0.388	0.380	0.384	0.384	209,629
2024-07-11	0.375	0.381	0.370	0.381	0.381	113,290
2024-07-10	0.381	0.382	0.372	0.375	0.375	36,282
2024-07-09	0.384	0.384	0.381	0.381	0.381	15,365
2024-07-08	0.387	0.388	0.372	0.384	0.384	159,438
2024-07-05	0.388	0.390	0.386	0.387	0.387	48,684
2024-07-04	0.385	0.388	0.384	0.388	0.388	30,610
2024-07-03	0.385	0.385	0.379	0.382	0.382	35,588
2024-07-02	0.389	0.389	0.376	0.385	0.385	21,674
2024-07-01	0.376	0.389	0.370	0.388	0.388	99,332
2024-06-28	0.389	0.390	0.370	0.377	0.377	69,063
2024-06-27	0.395	0.395	0.385	0.390	0.390	61,033
2024-06-26	0.386	0.395	0.386	0.395	0.395	120,479
2024-06-25	0.387	0.393	0.385	0.386	0.386	33,681
2024-06-24	0.382	0.386	0.381	0.386	0.386	43,779
2024-06-21	0.381	0.386	0.375	0.381	0.381	32,118
2024-06-20	0.384	0.384	0.372	0.381	0.381	42,291
2024-06-19	0.382	0.388	0.375	0.384	0.384	31,958
2024-06-18	0.372	0.385	0.372	0.380	0.380	48,013
2024-06-17	0.380	0.386	0.361	0.372	0.372	158,407
2024-06-14	0.410	0.414	0.380	0.382	0.382	968,254

← NewerPage 10 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.