Mauna Kea Technologies SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	0.740	0.750	0.679	0.702	0.702	358,122
2022-07-27	0.700	0.758	0.686	0.723	0.723	570,354
2022-07-26	0.620	0.731	0.618	0.667	0.667	574,019
2022-07-25	0.680	0.684	0.630	0.646	0.646	447,167
2022-07-22	0.680	0.711	0.648	0.674	0.674	498,797
2022-07-21	0.761	0.764	0.732	0.733	0.733	189,503
2022-07-20	0.780	0.791	0.736	0.760	0.760	397,380
2022-07-19	0.765	0.790	0.743	0.777	0.777	172,405
2022-07-18	0.787	0.787	0.732	0.768	0.768	383,060
2022-07-15	0.825	0.829	0.725	0.757	0.757	637,144
2022-07-14	0.828	0.888	0.774	0.801	0.801	597,204
2022-07-13	0.850	0.990	0.810	0.841	0.841	2,465,119
2022-07-12	0.582	0.936	0.582	0.910	0.910	5,064,457
2022-07-11	0.500	0.504	0.485	0.500	0.500	78,798
2022-07-08	0.500	0.520	0.493	0.500	0.500	87,019
2022-07-07	0.487	0.535	0.475	0.501	0.501	231,073
2022-07-06	0.472	0.472	0.467	0.467	0.467	61,148
2022-07-05	0.492	0.492	0.474	0.479	0.479	20,311
2022-07-04	0.472	0.492	0.472	0.492	0.492	36,939
2022-07-01	0.486	0.490	0.467	0.472	0.472	52,815
2022-06-30	0.515	0.515	0.490	0.490	0.490	75,345
2022-06-29	0.537	0.546	0.503	0.515	0.515	78,468
2022-06-28	0.500	0.545	0.500	0.537	0.537	377,223
2022-06-27	0.487	0.490	0.470	0.470	0.470	19,035
2022-06-24	0.485	0.487	0.481	0.485	0.485	16,414
2022-06-23	0.490	0.490	0.465	0.485	0.485	33,253
2022-06-22	0.500	0.500	0.480	0.490	0.490	11,528
2022-06-21	0.500	0.520	0.490	0.502	0.502	56,714
2022-06-20	0.471	0.518	0.451	0.498	0.498	82,299
2022-06-17	0.443	0.478	0.443	0.450	0.450	139,266
2022-06-16	0.480	0.480	0.441	0.442	0.442	114,636
2022-06-15	0.461	0.480	0.461	0.472	0.472	41,943
2022-06-14	0.460	0.500	0.450	0.460	0.460	116,832
2022-06-13	0.490	0.490	0.455	0.470	0.470	159,077
2022-06-10	0.520	0.522	0.478	0.500	0.500	279,376
2022-06-09	0.518	0.528	0.511	0.520	0.520	42,503
2022-06-08	0.536	0.536	0.515	0.516	0.516	23,714
2022-06-07	0.533	0.537	0.518	0.536	0.536	21,625
2022-06-06	0.528	0.533	0.513	0.533	0.533	29,940
2022-06-03	0.538	0.539	0.510	0.528	0.528	71,511
2022-06-02	0.546	0.546	0.530	0.538	0.538	58,735
2022-06-01	0.522	0.538	0.521	0.528	0.528	33,051
2022-05-31	0.532	0.532	0.520	0.520	0.520	49,936
2022-05-30	0.555	0.555	0.528	0.530	0.530	107,028
2022-05-27	0.492	0.559	0.492	0.522	0.522	304,600
2022-05-26	0.499	0.499	0.491	0.491	0.491	46,387
2022-05-25	0.496	0.500	0.493	0.499	0.499	32,119
2022-05-24	0.502	0.502	0.490	0.494	0.494	77,478
2022-05-23	0.510	0.530	0.503	0.508	0.508	41,101
2022-05-20	0.503	0.522	0.503	0.510	0.510	11,303
2022-05-19	0.511	0.520	0.499	0.502	0.502	66,390
2022-05-18	0.510	0.528	0.491	0.506	0.506	119,718
2022-05-17	0.516	0.522	0.502	0.510	0.510	118,573
2022-05-16	0.490	0.500	0.482	0.482	0.482	34,089
2022-05-13	0.480	0.522	0.480	0.495	0.495	88,764
2022-05-12	0.495	0.499	0.476	0.480	0.480	79,929
2022-05-11	0.516	0.517	0.500	0.500	0.500	90,322
2022-05-10	0.522	0.522	0.510	0.510	0.510	36,851
2022-05-09	0.530	0.532	0.522	0.522	0.522	58,986
2022-05-06	0.546	0.546	0.530	0.530	0.530	150,416

← NewerPage 19 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.