Mauna Kea Technologies SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.620	0.620	0.581	0.583	0.583	203,162
2023-04-06	0.590	0.622	0.580	0.619	0.619	174,836
2023-04-05	0.571	0.595	0.570	0.585	0.585	109,742
2023-04-04	0.566	0.588	0.566	0.570	0.570	53,673
2023-04-03	0.573	0.574	0.564	0.566	0.566	28,398
2023-03-31	0.575	0.575	0.562	0.571	0.571	63,985
2023-03-30	0.564	0.590	0.557	0.575	0.575	119,740
2023-03-29	0.562	0.562	0.556	0.560	0.560	16,960
2023-03-28	0.554	0.559	0.552	0.558	0.558	82,327
2023-03-27	0.560	0.560	0.552	0.554	0.554	51,185
2023-03-24	0.573	0.573	0.553	0.560	0.560	89,056
2023-03-23	0.575	0.580	0.570	0.573	0.573	75,856
2023-03-22	0.575	0.584	0.575	0.575	0.575	31,653
2023-03-21	0.575	0.580	0.572	0.575	0.575	51,402
2023-03-20	0.590	0.590	0.563	0.575	0.575	101,381
2023-03-17	0.588	0.596	0.585	0.588	0.588	44,349
2023-03-16	0.578	0.596	0.574	0.585	0.585	129,980
2023-03-15	0.618	0.618	0.569	0.577	0.577	291,822
2023-03-14	0.603	0.634	0.598	0.617	0.617	202,499
2023-03-13	0.622	0.682	0.598	0.610	0.610	682,464
2023-03-10	0.633	0.640	0.614	0.622	0.622	315,113
2023-03-09	0.579	0.667	0.579	0.649	0.649	933,818
2023-03-08	0.580	0.582	0.571	0.579	0.579	86,380
2023-03-07	0.592	0.594	0.580	0.581	0.581	127,095
2023-03-06	0.572	0.611	0.565	0.591	0.591	409,063
2023-03-03	0.577	0.583	0.560	0.571	0.571	87,272
2023-03-02	0.570	0.593	0.561	0.583	0.583	72,134
2023-03-01	0.603	0.603	0.560	0.575	0.575	88,683
2023-02-28	0.622	0.622	0.582	0.603	0.603	133,319
2023-02-27	0.578	0.626	0.570	0.616	0.616	182,571
2023-02-24	0.583	0.592	0.554	0.575	0.575	409,338
2023-02-23	0.615	0.627	0.570	0.583	0.583	208,972
2023-02-22	0.643	0.643	0.615	0.615	0.615	128,771
2023-02-21	0.635	0.643	0.635	0.643	0.643	63,443
2023-02-20	0.650	0.650	0.625	0.637	0.637	156,249
2023-02-17	0.660	0.662	0.630	0.648	0.648	204,776
2023-02-16	0.680	0.680	0.660	0.660	0.660	340,740
2023-02-15	0.700	0.704	0.671	0.680	0.680	189,894
2023-02-14	0.669	0.685	0.666	0.672	0.672	103,824
2023-02-13	0.670	0.694	0.664	0.666	0.666	190,939
2023-02-10	0.667	0.673	0.660	0.667	0.667	212,386
2023-02-09	0.668	0.677	0.660	0.660	0.660	312,775
2023-02-08	0.688	0.690	0.671	0.678	0.678	255,611
2023-02-07	0.722	0.722	0.674	0.699	0.699	327,902
2023-02-06	0.718	0.743	0.706	0.720	0.720	498,722
2023-02-03	0.691	0.750	0.630	0.706	0.706	1,060,955
2023-02-02	0.760	0.837	0.686	0.690	0.690	3,359,456
2023-02-01	0.588	0.724	0.575	0.720	0.720	2,711,638
2023-01-31	0.480	0.590	0.478	0.579	0.579	1,842,813
2023-01-30	0.485	0.495	0.463	0.480	0.480	363,345
2023-01-27	0.457	0.506	0.453	0.476	0.476	1,335,609
2023-01-26	0.458	0.460	0.451	0.455	0.455	23,853
2023-01-25	0.468	0.468	0.448	0.458	0.458	269,627
2023-01-24	0.466	0.475	0.461	0.468	0.468	60,176
2023-01-23	0.467	0.480	0.459	0.462	0.462	140,997
2023-01-20	0.487	0.487	0.454	0.460	0.460	153,227
2023-01-19	0.513	0.513	0.480	0.480	0.480	211,409
2023-01-18	0.490	0.517	0.484	0.508	0.508	443,504
2023-01-17	0.475	0.496	0.461	0.489	0.489	265,181
2023-01-16	0.476	0.480	0.449	0.461	0.461	320,299

← NewerPage 16 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.