Mauna Kea Technologies SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.407	0.407	0.393	0.397	0.397	104,992
2024-06-12	0.404	0.407	0.398	0.407	0.407	159,172
2024-06-11	0.422	0.422	0.401	0.401	0.401	319,968
2024-06-10	0.432	0.432	0.421	0.422	0.422	230,049
2024-06-07	0.463	0.470	0.428	0.431	0.431	904,437
2024-06-06	0.434	0.434	0.422	0.428	0.428	89,108
2024-06-05	0.430	0.444	0.425	0.434	0.434	139,784
2024-06-04	0.435	0.438	0.423	0.430	0.430	176,381
2024-06-03	0.430	0.455	0.425	0.435	0.435	497,978
2024-05-31	0.421	0.430	0.421	0.425	0.425	470,212
2024-05-30	0.400	0.439	0.400	0.419	0.419	1,070,163
2024-05-29	0.410	0.410	0.400	0.400	0.400	207,683
2024-05-28	0.392	0.420	0.392	0.406	0.406	660,483
2024-05-27	0.392	0.392	0.391	0.391	0.391	21,064
2024-05-24	0.392	0.392	0.388	0.391	0.391	40,955
2024-05-23	0.394	0.394	0.387	0.392	0.392	109,664
2024-05-22	0.387	0.394	0.387	0.394	0.394	60,986
2024-05-21	0.400	0.400	0.387	0.392	0.392	67,631
2024-05-20	0.404	0.404	0.400	0.400	0.400	30,071
2024-05-17	0.407	0.407	0.401	0.404	0.404	59,674
2024-05-16	0.407	0.414	0.405	0.407	0.407	43,389
2024-05-15	0.410	0.413	0.404	0.405	0.405	40,131
2024-05-14	0.410	0.414	0.400	0.413	0.413	146,847
2024-05-13	0.408	0.410	0.404	0.409	0.409	15,808
2024-05-10	0.410	0.411	0.405	0.408	0.408	30,374
2024-05-09	0.415	0.415	0.407	0.410	0.410	46,589
2024-05-08	0.405	0.414	0.405	0.407	0.407	21,073
2024-05-07	0.399	0.406	0.399	0.406	0.406	44,624
2024-05-06	0.399	0.400	0.397	0.398	0.398	31,791
2024-05-03	0.400	0.400	0.399	0.400	0.400	53,059
2024-05-02	0.403	0.405	0.396	0.399	0.399	69,564
2024-04-30	0.388	0.406	0.388	0.402	0.402	59,141
2024-04-29	0.390	0.392	0.385	0.388	0.388	90,480
2024-04-26	0.385	0.410	0.380	0.390	0.390	520,239
2024-04-25	0.380	0.385	0.379	0.380	0.380	85,330
2024-04-24	0.379	0.386	0.375	0.380	0.380	41,126
2024-04-23	0.387	0.391	0.375	0.378	0.378	113,831
2024-04-22	0.388	0.392	0.388	0.388	0.388	72,587
2024-04-19	0.393	0.394	0.389	0.390	0.390	7,059
2024-04-18	0.396	0.400	0.390	0.394	0.394	113,453
2024-04-17	0.393	0.396	0.390	0.394	0.394	7,168
2024-04-16	0.396	0.396	0.388	0.393	0.393	73,267
2024-04-15	0.395	0.396	0.388	0.396	0.396	59,574
2024-04-12	0.410	0.410	0.388	0.397	0.397	117,028
2024-04-11	0.397	0.410	0.396	0.410	0.410	126,216
2024-04-10	0.402	0.402	0.394	0.396	0.396	109,231
2024-04-09	0.396	0.410	0.394	0.401	0.401	54,422
2024-04-08	0.403	0.404	0.394	0.394	0.394	23,411
2024-04-05	0.410	0.410	0.401	0.403	0.403	21,728
2024-04-04	0.412	0.412	0.406	0.410	0.410	24,336
2024-04-03	0.400	0.412	0.400	0.411	0.411	53,986
2024-04-02	0.438	0.438	0.392	0.400	0.400	194,030
2024-03-28	0.440	0.458	0.421	0.428	0.428	534,790
2024-03-27	0.362	0.422	0.362	0.416	0.416	289,901
2024-03-26	0.368	0.368	0.342	0.361	0.361	198,821
2024-03-25	0.362	0.368	0.360	0.368	0.368	85,332
2024-03-22	0.385	0.385	0.366	0.371	0.371	116,109
2024-03-21	0.405	0.405	0.350	0.382	0.382	315,201
2024-03-20	0.413	0.415	0.402	0.407	0.407	81,474
2024-03-19	0.417	0.417	0.414	0.415	0.415	34,089

← NewerPage 11 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.