Mauna Kea Technologies SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.534	0.558	0.533	0.555	0.555	63,430
2023-09-26	0.550	0.556	0.530	0.538	0.538	68,665
2023-09-25	0.554	0.563	0.549	0.550	0.550	19,889
2023-09-22	0.552	0.554	0.548	0.554	0.554	27,456
2023-09-21	0.562	0.566	0.552	0.552	0.552	30,522
2023-09-20	0.571	0.571	0.551	0.565	0.565	46,875
2023-09-19	0.570	0.582	0.565	0.570	0.570	187,187
2023-09-18	0.570	0.570	0.565	0.570	0.570	58,641
2023-09-15	0.571	0.571	0.565	0.570	0.570	70,418
2023-09-14	0.573	0.573	0.565	0.570	0.570	69,713
2023-09-13	0.572	0.578	0.570	0.572	0.572	31,718
2023-09-12	0.580	0.580	0.570	0.572	0.572	25,657
2023-09-11	0.574	0.580	0.571	0.580	0.580	10,980
2023-09-08	0.580	0.582	0.570	0.570	0.570	28,637
2023-09-07	0.570	0.580	0.570	0.580	0.580	23,453
2023-09-06	0.590	0.590	0.572	0.572	0.572	48,203
2023-09-05	0.593	0.599	0.580	0.590	0.590	42,966
2023-09-04	0.590	0.610	0.589	0.593	0.593	34,491
2023-09-01	0.576	0.600	0.576	0.586	0.586	14,992
2023-08-31	0.573	0.614	0.571	0.574	0.574	126,683
2023-08-30	0.580	0.580	0.572	0.572	0.572	24,828
2023-08-29	0.589	0.589	0.573	0.580	0.580	24,821
2023-08-28	0.590	0.590	0.588	0.588	0.588	7,315
2023-08-25	0.594	0.604	0.582	0.582	0.582	10,408
2023-08-24	0.576	0.606	0.576	0.593	0.593	35,365
2023-08-23	0.590	0.598	0.586	0.587	0.587	15,064
2023-08-22	0.560	0.589	0.547	0.589	0.589	44,575
2023-08-21	0.560	0.564	0.537	0.560	0.560	119,760
2023-08-18	0.590	0.594	0.531	0.563	0.563	136,992
2023-08-17	0.594	0.600	0.590	0.590	0.590	25,458
2023-08-16	0.617	0.619	0.587	0.594	0.594	78,178
2023-08-15	0.621	0.621	0.619	0.619	0.619	17,605
2023-08-14	0.628	0.630	0.620	0.620	0.620	15,647
2023-08-11	0.621	0.630	0.620	0.628	0.628	25,501
2023-08-10	0.621	0.628	0.620	0.621	0.621	9,436
2023-08-09	0.620	0.623	0.620	0.620	0.620	30,766
2023-08-08	0.622	0.622	0.618	0.620	0.620	18,036
2023-08-07	0.620	0.622	0.620	0.620	0.620	54,495
2023-08-04	0.617	0.621	0.616	0.620	0.620	38,668
2023-08-03	0.624	0.624	0.616	0.616	0.616	95,340
2023-08-02	0.623	0.626	0.616	0.624	0.624	129,590
2023-08-01	0.633	0.633	0.617	0.620	0.620	69,748
2023-07-31	0.620	0.627	0.620	0.627	0.627	35,752
2023-07-28	0.616	0.629	0.616	0.627	0.627	19,240
2023-07-27	0.610	0.626	0.600	0.616	0.616	46,036
2023-07-26	0.625	0.638	0.615	0.615	0.615	86,421
2023-07-25	0.642	0.642	0.625	0.625	0.625	260,014
2023-07-24	0.648	0.648	0.639	0.640	0.640	82,694
2023-07-21	0.647	0.652	0.640	0.641	0.641	242,674
2023-07-20	0.645	0.650	0.643	0.648	0.648	27,803
2023-07-19	0.646	0.651	0.645	0.645	0.645	47,208
2023-07-18	0.645	0.647	0.641	0.645	0.645	41,667
2023-07-17	0.646	0.649	0.642	0.645	0.645	22,638
2023-07-14	0.650	0.650	0.639	0.640	0.640	158,274
2023-07-13	0.645	0.652	0.644	0.650	0.650	135,947
2023-07-12	0.645	0.648	0.644	0.644	0.644	29,042
2023-07-11	0.642	0.645	0.641	0.645	0.645	31,617
2023-07-10	0.640	0.647	0.637	0.642	0.642	103,383
2023-07-07	0.644	0.648	0.637	0.638	0.638	104,523
2023-07-06	0.642	0.647	0.637	0.644	0.644	41,775

← NewerPage 14 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.