Mauna Kea Technologies SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.448	0.450	0.437	0.445	0.445	70,169
2023-12-19	0.445	0.448	0.439	0.448	0.448	61,847
2023-12-18	0.441	0.450	0.432	0.439	0.439	99,679
2023-12-15	0.430	0.444	0.430	0.440	0.440	91,897
2023-12-14	0.426	0.429	0.426	0.429	0.429	42,883
2023-12-13	0.418	0.429	0.418	0.426	0.426	72,122
2023-12-12	0.418	0.425	0.417	0.418	0.418	74,920
2023-12-11	0.423	0.426	0.410	0.417	0.417	100,778
2023-12-08	0.418	0.424	0.418	0.423	0.423	78,806
2023-12-07	0.411	0.430	0.410	0.418	0.418	171,223
2023-12-06	0.418	0.418	0.410	0.410	0.410	48,559
2023-12-05	0.410	0.416	0.401	0.416	0.416	171,962
2023-12-04	0.413	0.417	0.407	0.409	0.409	95,680
2023-12-01	0.419	0.419	0.411	0.418	0.418	73,898
2023-11-30	0.423	0.425	0.417	0.419	0.419	44,206
2023-11-29	0.428	0.428	0.422	0.422	0.422	27,649
2023-11-28	0.436	0.436	0.422	0.427	0.427	77,442
2023-11-27	0.442	0.442	0.435	0.435	0.435	39,856
2023-11-24	0.443	0.443	0.435	0.442	0.442	120,778
2023-11-23	0.443	0.444	0.435	0.437	0.437	39,763
2023-11-22	0.454	0.454	0.443	0.443	0.443	22,385
2023-11-21	0.461	0.461	0.438	0.454	0.454	68,471
2023-11-20	0.461	0.464	0.460	0.461	0.461	203,823
2023-11-17	0.460	0.477	0.426	0.460	0.460	249,089
2023-11-16	0.461	0.463	0.458	0.460	0.460	74,283
2023-11-15	0.453	0.469	0.453	0.460	0.460	73,133
2023-11-14	0.470	0.470	0.452	0.453	0.453	62,169
2023-11-13	0.459	0.499	0.459	0.466	0.466	280,094
2023-11-10	0.444	0.444	0.422	0.439	0.439	84,982
2023-11-09	0.435	0.448	0.432	0.432	0.432	134,540
2023-11-08	0.457	0.461	0.434	0.434	0.434	370,060
2023-11-07	0.460	0.460	0.440	0.457	0.457	155,898
2023-11-06	0.501	0.501	0.459	0.461	0.461	88,548
2023-11-03	0.506	0.506	0.493	0.500	0.500	37,039
2023-11-02	0.465	0.505	0.465	0.505	0.505	210,377
2023-11-01	0.450	0.465	0.425	0.460	0.460	112,401
2023-10-31	0.454	0.454	0.449	0.450	0.450	46,162
2023-10-30	0.464	0.470	0.440	0.453	0.453	108,425
2023-10-27	0.496	0.498	0.459	0.464	0.464	196,706
2023-10-26	0.507	0.507	0.500	0.500	0.500	109,468
2023-10-25	0.506	0.509	0.500	0.509	0.509	90,823
2023-10-24	0.500	0.506	0.500	0.506	0.506	40,280
2023-10-23	0.518	0.520	0.498	0.501	0.501	116,443
2023-10-20	0.532	0.532	0.515	0.518	0.518	100,677
2023-10-19	0.520	0.536	0.520	0.536	0.536	98,279
2023-10-18	0.540	0.540	0.520	0.520	0.520	114,086
2023-10-17	0.550	0.570	0.532	0.540	0.540	373,676
2023-10-16	0.533	0.540	0.524	0.528	0.528	63,492
2023-10-13	0.523	0.545	0.520	0.533	0.533	183,719
2023-10-12	0.507	0.542	0.506	0.523	0.523	166,524
2023-10-11	0.502	0.506	0.500	0.506	0.506	45,192
2023-10-10	0.506	0.507	0.503	0.503	0.503	38,759
2023-10-09	0.500	0.519	0.482	0.506	0.506	130,530
2023-10-06	0.532	0.532	0.507	0.520	0.520	108,006
2023-10-05	0.558	0.559	0.524	0.535	0.535	78,965
2023-10-04	0.564	0.567	0.557	0.558	0.558	27,539
2023-10-03	0.550	0.575	0.542	0.563	0.563	117,005
2023-10-02	0.560	0.580	0.504	0.542	0.542	247,685
2023-09-29	0.572	0.579	0.552	0.560	0.560	136,218
2023-09-28	0.594	0.628	0.560	0.577	0.577	713,140

← NewerPage 13 of 22 · 1,284 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.