Mauna Kea Technologies SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	0.520	0.540	0.472	0.475	0.475	1,240,667
2023-01-12	0.485	0.485	0.442	0.446	0.446	228,149
2023-01-11	0.440	0.481	0.431	0.475	0.475	440,913
2023-01-10	0.444	0.444	0.433	0.435	0.435	99,537
2023-01-09	0.423	0.440	0.423	0.440	0.440	63,966
2023-01-06	0.420	0.428	0.420	0.421	0.421	64,516
2023-01-05	0.420	0.430	0.418	0.420	0.420	223,036
2023-01-04	0.418	0.457	0.415	0.419	0.419	421,908
2023-01-03	0.411	0.417	0.402	0.410	0.410	107,724
2023-01-02	0.415	0.422	0.410	0.415	0.415	50,668
2022-12-30	0.415	0.427	0.411	0.415	0.415	64,573
2022-12-29	0.426	0.426	0.411	0.414	0.414	79,008
2022-12-28	0.425	0.427	0.418	0.426	0.426	165,922
2022-12-27	0.428	0.436	0.425	0.434	0.434	66,744
2022-12-23	0.435	0.438	0.430	0.435	0.435	14,216
2022-12-22	0.434	0.435	0.430	0.434	0.434	29,212
2022-12-21	0.428	0.438	0.428	0.434	0.434	67,379
2022-12-20	0.457	0.457	0.420	0.440	0.440	179,787
2022-12-19	0.458	0.472	0.452	0.457	0.457	54,776
2022-12-16	0.462	0.462	0.451	0.459	0.459	41,084
2022-12-15	0.461	0.464	0.458	0.461	0.461	35,224
2022-12-14	0.455	0.464	0.454	0.461	0.461	76,323
2022-12-13	0.458	0.464	0.453	0.463	0.463	33,400
2022-12-12	0.453	0.464	0.451	0.458	0.458	38,584
2022-12-09	0.437	0.453	0.437	0.453	0.453	64,805
2022-12-08	0.438	0.449	0.434	0.438	0.438	43,210
2022-12-07	0.451	0.451	0.432	0.434	0.434	74,043
2022-12-06	0.456	0.456	0.448	0.450	0.450	62,529
2022-12-05	0.452	0.459	0.451	0.456	0.456	30,796
2022-12-02	0.458	0.459	0.453	0.457	0.457	25,765
2022-12-01	0.458	0.460	0.454	0.455	0.455	50,913
2022-11-30	0.458	0.464	0.458	0.458	0.458	67,249
2022-11-29	0.465	0.466	0.456	0.458	0.458	118,623
2022-11-28	0.472	0.472	0.456	0.464	0.464	66,145
2022-11-25	0.480	0.480	0.470	0.471	0.471	94,061
2022-11-24	0.484	0.484	0.476	0.479	0.479	81,199
2022-11-23	0.488	0.490	0.482	0.483	0.483	52,483
2022-11-22	0.492	0.495	0.485	0.486	0.486	75,853
2022-11-21	0.482	0.488	0.482	0.488	0.488	22,744
2022-11-18	0.488	0.488	0.480	0.482	0.482	81,567
2022-11-17	0.500	0.500	0.484	0.486	0.486	175,370
2022-11-16	0.511	0.512	0.499	0.505	0.505	133,438
2022-11-15	0.527	0.527	0.510	0.511	0.511	104,190
2022-11-14	0.521	0.528	0.500	0.500	0.500	210,442
2022-11-11	0.528	0.545	0.521	0.524	0.524	252,800
2022-11-10	0.515	0.530	0.500	0.515	0.515	180,561
2022-11-09	0.525	0.538	0.506	0.515	0.515	86,980
2022-11-08	0.570	0.590	0.520	0.527	0.527	938,566
2022-11-07	0.520	0.520	0.476	0.504	0.504	234,000
2022-11-04	0.500	0.536	0.466	0.528	0.528	714,014
2022-11-03	0.512	0.522	0.490	0.500	0.500	174,235
2022-11-02	0.534	0.534	0.511	0.522	0.522	40,067
2022-11-01	0.590	0.590	0.500	0.534	0.534	432,910
2022-10-31	0.542	0.542	0.510	0.532	0.532	179,042
2022-10-28	0.565	0.580	0.535	0.550	0.550	226,667
2022-10-27	0.586	0.594	0.568	0.594	0.594	99,317
2022-10-26	0.565	0.583	0.554	0.583	0.583	64,874
2022-10-25	0.562	0.570	0.554	0.560	0.560	60,184
2022-10-24	0.572	0.590	0.560	0.570	0.570	138,144
2022-10-21	0.576	0.585	0.560	0.571	0.571	100,214

← NewerPage 17 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.