Mauna Kea Technologies SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.644	0.648	0.638	0.642	0.642	116,458
2023-07-04	0.659	0.688	0.643	0.644	0.644	185,519
2023-07-03	0.644	0.652	0.638	0.652	0.652	69,620
2023-06-30	0.651	0.659	0.644	0.651	0.651	79,822
2023-06-29	0.659	0.659	0.652	0.654	0.654	22,446
2023-06-28	0.640	0.668	0.640	0.659	0.659	102,827
2023-06-27	0.640	0.645	0.640	0.640	0.640	42,324
2023-06-26	0.644	0.644	0.639	0.644	0.644	66,555
2023-06-23	0.644	0.647	0.641	0.641	0.641	47,746
2023-06-22	0.655	0.655	0.644	0.644	0.644	51,665
2023-06-21	0.647	0.660	0.645	0.655	0.655	47,712
2023-06-20	0.646	0.653	0.645	0.645	0.645	63,689
2023-06-19	0.653	0.667	0.645	0.646	0.646	168,412
2023-06-16	0.643	0.656	0.643	0.650	0.650	84,273
2023-06-15	0.650	0.657	0.642	0.643	0.643	58,643
2023-06-14	0.656	0.665	0.636	0.663	0.663	131,561
2023-06-13	0.667	0.670	0.642	0.657	0.657	196,570
2023-06-12	0.636	0.680	0.633	0.670	0.670	308,859
2023-06-09	0.633	0.639	0.629	0.635	0.635	33,695
2023-06-08	0.636	0.636	0.630	0.632	0.632	32,356
2023-06-07	0.623	0.647	0.623	0.635	0.635	44,410
2023-06-06	0.621	0.641	0.620	0.622	0.622	156,555
2023-06-05	0.649	0.649	0.631	0.639	0.639	105,134
2023-06-02	0.640	0.660	0.639	0.647	0.647	164,114
2023-06-01	0.667	0.667	0.601	0.634	0.634	622,813
2023-05-31	0.699	0.711	0.670	0.677	0.677	167,271
2023-05-30	0.700	0.720	0.698	0.699	0.699	127,798
2023-05-29	0.700	0.706	0.696	0.700	0.700	63,237
2023-05-26	0.692	0.706	0.685	0.687	0.687	230,080
2023-05-25	0.667	0.714	0.667	0.691	0.691	329,640
2023-05-24	0.708	0.709	0.661	0.669	0.669	587,570
2023-05-23	0.740	0.773	0.712	0.717	0.717	714,762
2023-05-22	0.667	0.739	0.667	0.739	0.739	793,611
2023-05-19	0.668	0.682	0.662	0.669	0.669	146,255
2023-05-18	0.642	0.676	0.642	0.661	0.661	138,193
2023-05-17	0.664	0.678	0.640	0.640	0.640	76,634
2023-05-16	0.650	0.684	0.644	0.662	0.662	337,681
2023-05-15	0.614	0.660	0.604	0.644	0.644	237,743
2023-05-12	0.624	0.629	0.590	0.604	0.604	138,678
2023-05-11	0.618	0.669	0.607	0.623	0.623	345,331
2023-05-10	0.625	0.625	0.602	0.618	0.618	163,596
2023-05-09	0.577	0.640	0.574	0.625	0.625	1,284,928
2023-05-08	0.572	0.579	0.570	0.577	0.577	52,907
2023-05-05	0.575	0.575	0.568	0.570	0.570	109,878
2023-05-04	0.566	0.575	0.564	0.570	0.570	107,488
2023-05-03	0.556	0.569	0.553	0.564	0.564	44,762
2023-05-02	0.550	0.556	0.545	0.556	0.556	64,509
2023-04-28	0.550	0.568	0.528	0.555	0.555	252,881
2023-04-27	0.605	0.607	0.540	0.550	0.550	1,166,205
2023-04-26	0.630	0.630	0.596	0.603	0.603	173,277
2023-04-25	0.644	0.644	0.592	0.624	0.624	469,687
2023-04-24	0.706	0.710	0.640	0.644	0.644	370,431
2023-04-21	0.680	0.745	0.650	0.690	0.690	1,789,908
2023-04-20	0.595	0.617	0.586	0.597	0.597	53,294
2023-04-19	0.620	0.640	0.579	0.595	0.595	275,637
2023-04-18	0.628	0.640	0.600	0.617	0.617	193,287
2023-04-17	0.570	0.625	0.570	0.624	0.624	175,184
2023-04-14	0.589	0.589	0.566	0.568	0.568	77,103
2023-04-13	0.583	0.587	0.572	0.587	0.587	57,815
2023-04-12	0.578	0.595	0.569	0.582	0.582	135,120

← NewerPage 15 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.