Mauna Kea Technologies SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	0.579	0.580	0.561	0.580	0.580	42,635
2022-10-19	0.590	0.593	0.570	0.580	0.580	88,512
2022-10-18	0.560	0.588	0.557	0.588	0.588	118,140
2022-10-17	0.567	0.567	0.555	0.560	0.560	60,902
2022-10-14	0.560	0.567	0.554	0.567	0.567	18,601
2022-10-13	0.539	0.564	0.525	0.561	0.561	83,558
2022-10-12	0.552	0.552	0.537	0.539	0.539	43,992
2022-10-11	0.577	0.579	0.537	0.550	0.550	117,069
2022-10-10	0.560	0.570	0.537	0.570	0.570	191,743
2022-10-07	0.561	0.580	0.560	0.561	0.561	115,856
2022-10-06	0.559	0.576	0.559	0.565	0.565	76,890
2022-10-05	0.595	0.598	0.554	0.558	0.558	123,803
2022-10-04	0.574	0.600	0.570	0.592	0.592	101,666
2022-10-03	0.550	0.577	0.550	0.566	0.566	143,151
2022-09-30	0.572	0.590	0.572	0.577	0.577	39,460
2022-09-29	0.583	0.586	0.565	0.574	0.574	54,083
2022-09-28	0.600	0.600	0.580	0.583	0.583	67,822
2022-09-27	0.613	0.628	0.586	0.602	0.602	174,444
2022-09-26	0.627	0.628	0.603	0.612	0.612	137,151
2022-09-23	0.640	0.640	0.627	0.634	0.634	102,339
2022-09-22	0.674	0.674	0.632	0.642	0.642	90,797
2022-09-21	0.693	0.693	0.670	0.674	0.674	103,420
2022-09-20	0.702	0.710	0.693	0.694	0.694	41,417
2022-09-19	0.712	0.712	0.695	0.700	0.700	69,837
2022-09-16	0.714	0.720	0.702	0.706	0.706	86,779
2022-09-15	0.706	0.740	0.706	0.717	0.717	116,793
2022-09-14	0.710	0.720	0.695	0.706	0.706	53,696
2022-09-13	0.754	0.759	0.710	0.710	0.710	158,593
2022-09-12	0.708	0.760	0.708	0.738	0.738	261,140
2022-09-09	0.690	0.705	0.678	0.698	0.698	146,077
2022-09-08	0.687	0.703	0.670	0.670	0.670	251,652
2022-09-07	0.700	0.718	0.674	0.680	0.680	232,237
2022-09-06	0.726	0.734	0.680	0.700	0.700	319,180
2022-09-05	0.756	0.760	0.724	0.724	0.724	220,145
2022-09-02	0.770	0.779	0.751	0.756	0.756	158,507
2022-09-01	0.817	0.818	0.760	0.760	0.760	266,302
2022-08-31	0.811	0.840	0.790	0.815	0.815	311,533
2022-08-30	0.764	0.831	0.764	0.810	0.810	239,486
2022-08-29	0.750	0.774	0.745	0.760	0.760	153,860
2022-08-26	0.750	0.782	0.745	0.750	0.750	182,627
2022-08-25	0.800	0.800	0.741	0.741	0.741	254,713
2022-08-24	0.792	0.804	0.790	0.790	0.790	103,352
2022-08-23	0.816	0.816	0.790	0.791	0.791	169,114
2022-08-22	0.848	0.848	0.817	0.824	0.824	98,820
2022-08-19	0.802	0.855	0.802	0.828	0.828	222,735
2022-08-18	0.798	0.846	0.790	0.801	0.801	367,407
2022-08-17	0.860	0.867	0.788	0.790	0.790	354,941
2022-08-16	0.895	0.900	0.838	0.843	0.843	309,631
2022-08-15	0.899	0.920	0.876	0.884	0.884	337,664
2022-08-12	0.869	0.888	0.856	0.879	0.879	278,167
2022-08-11	0.878	0.920	0.850	0.852	0.852	626,920
2022-08-10	0.806	0.900	0.770	0.888	0.888	1,495,847
2022-08-09	0.844	0.844	0.764	0.782	0.782	561,325
2022-08-08	0.744	0.868	0.736	0.845	0.845	894,891
2022-08-05	0.730	0.788	0.730	0.743	0.743	573,736
2022-08-04	0.700	0.759	0.687	0.728	0.728	436,687
2022-08-03	0.702	0.706	0.683	0.690	0.690	134,993
2022-08-02	0.728	0.728	0.700	0.702	0.702	133,248
2022-08-01	0.694	0.730	0.680	0.713	0.713	191,854
2022-07-29	0.702	0.719	0.675	0.686	0.686	203,349

← NewerPage 18 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.