Mauna Kea Technologies SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.418	0.418	0.411	0.417	0.417	100,025
2024-03-15	0.418	0.419	0.417	0.418	0.418	46,209
2024-03-14	0.417	0.418	0.417	0.418	0.418	35,864
2024-03-13	0.421	0.421	0.417	0.417	0.417	25,565
2024-03-12	0.422	0.423	0.420	0.421	0.421	25,558
2024-03-11	0.428	0.428	0.420	0.422	0.422	24,504
2024-03-08	0.428	0.430	0.420	0.428	0.428	62,981
2024-03-07	0.437	0.462	0.428	0.428	0.428	372,465
2024-03-06	0.418	0.428	0.418	0.428	0.428	35,208
2024-03-05	0.417	0.419	0.417	0.418	0.418	32,418
2024-03-04	0.425	0.430	0.417	0.417	0.417	59,413
2024-03-01	0.435	0.435	0.430	0.430	0.430	60,653
2024-02-29	0.438	0.438	0.430	0.434	0.434	42,989
2024-02-28	0.438	0.448	0.438	0.438	0.438	93,587
2024-02-27	0.438	0.438	0.435	0.438	0.438	48,601
2024-02-26	0.434	0.438	0.434	0.438	0.438	22,849
2024-02-23	0.421	0.440	0.421	0.434	0.434	105,966
2024-02-22	0.418	0.422	0.412	0.421	0.421	94,382
2024-02-21	0.424	0.424	0.418	0.418	0.418	44,752
2024-02-20	0.431	0.433	0.420	0.422	0.422	50,179
2024-02-19	0.430	0.438	0.430	0.431	0.431	28,782
2024-02-16	0.440	0.441	0.419	0.430	0.430	80,007
2024-02-15	0.450	0.450	0.415	0.440	0.440	106,776
2024-02-14	0.460	0.460	0.451	0.451	0.451	34,881
2024-02-13	0.465	0.465	0.460	0.460	0.460	120,855
2024-02-12	0.470	0.470	0.463	0.465	0.465	51,229
2024-02-09	0.470	0.472	0.470	0.470	0.470	44,862
2024-02-08	0.470	0.471	0.462	0.471	0.471	83,334
2024-02-07	0.452	0.470	0.451	0.463	0.463	63,611
2024-02-06	0.460	0.470	0.451	0.451	0.451	51,693
2024-02-05	0.460	0.470	0.445	0.460	0.460	114,084
2024-02-02	0.490	0.490	0.456	0.456	0.456	248,788
2024-02-01	0.457	0.492	0.457	0.484	0.484	366,881
2024-01-31	0.468	0.468	0.451	0.456	0.456	96,600
2024-01-30	0.460	0.469	0.443	0.468	0.468	89,987
2024-01-29	0.480	0.480	0.436	0.460	0.460	363,421
2024-01-26	0.506	0.516	0.481	0.481	0.481	370,066
2024-01-25	0.482	0.485	0.477	0.485	0.485	53,609
2024-01-24	0.509	0.509	0.475	0.481	0.481	290,323
2024-01-23	0.456	0.518	0.451	0.505	0.505	466,602
2024-01-22	0.452	0.456	0.450	0.451	0.451	66,278
2024-01-19	0.451	0.456	0.449	0.452	0.452	55,131
2024-01-18	0.464	0.464	0.451	0.451	0.451	60,832
2024-01-17	0.454	0.472	0.450	0.464	0.464	85,150
2024-01-16	0.462	0.464	0.452	0.454	0.454	67,033
2024-01-15	0.464	0.464	0.452	0.452	0.452	34,676
2024-01-12	0.460	0.461	0.457	0.458	0.458	19,456
2024-01-11	0.468	0.468	0.457	0.457	0.457	13,837
2024-01-10	0.459	0.471	0.459	0.469	0.469	25,681
2024-01-09	0.459	0.471	0.450	0.459	0.459	49,343
2024-01-08	0.457	0.460	0.455	0.459	0.459	8,561
2024-01-05	0.471	0.471	0.450	0.457	0.457	71,612
2024-01-04	0.464	0.472	0.450	0.471	0.471	71,573
2024-01-03	0.476	0.477	0.460	0.464	0.464	65,780
2024-01-02	0.471	0.476	0.471	0.476	0.476	64,698
2023-12-29	0.474	0.474	0.469	0.471	0.471	42,758
2023-12-28	0.465	0.475	0.465	0.471	0.471	49,597
2023-12-27	0.443	0.484	0.443	0.466	0.466	180,329
2023-12-22	0.440	0.445	0.440	0.442	0.442	68,716
2023-12-21	0.445	0.445	0.431	0.439	0.439	42,340

← NewerPage 12 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.