Mauna Kea Technologies SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.546	0.546	0.530	0.530	0.530	150,416
2022-05-05	0.540	0.547	0.540	0.546	0.546	41,589
2022-05-04	0.547	0.547	0.540	0.540	0.540	72,046
2022-05-03	0.542	0.547	0.541	0.544	0.544	36,870
2022-05-02	0.549	0.549	0.540	0.546	0.546	56,805
2022-04-29	0.550	0.562	0.544	0.549	0.549	56,765
2022-04-28	0.548	0.549	0.542	0.548	0.548	57,916
2022-04-27	0.548	0.556	0.540	0.547	0.547	98,933
2022-04-26	0.574	0.576	0.543	0.545	0.545	119,312
2022-04-25	0.592	0.592	0.570	0.572	0.572	38,027
2022-04-22	0.561	0.585	0.561	0.585	0.585	149,962
2022-04-21	0.576	0.580	0.561	0.570	0.570	209,961
2022-04-20	0.580	0.587	0.572	0.580	0.580	60,452
2022-04-19	0.607	0.614	0.560	0.586	0.586	246,554
2022-04-14	0.617	0.635	0.600	0.606	0.606	292,420
2022-04-13	0.612	0.669	0.590	0.627	0.627	1,216,802
2022-04-12	0.552	0.552	0.533	0.541	0.541	69,422
2022-04-11	0.562	0.571	0.550	0.551	0.551	54,758
2022-04-08	0.568	0.571	0.557	0.562	0.562	148,424
2022-04-07	0.545	0.575	0.530	0.567	0.567	151,504
2022-04-06	0.583	0.592	0.525	0.530	0.530	389,222
2022-04-05	0.616	0.616	0.580	0.583	0.583	289,553
2022-04-04	0.621	0.628	0.601	0.618	0.618	172,832
2022-04-01	0.604	0.650	0.601	0.621	0.621	91,726
2022-03-31	0.608	0.619	0.602	0.604	0.604	47,366
2022-03-30	0.602	0.612	0.602	0.607	0.607	133,356
2022-03-29	0.650	0.650	0.613	0.616	0.616	100,903
2022-03-28	0.602	0.609	0.600	0.602	0.602	106,814
2022-03-25	0.612	0.612	0.600	0.601	0.601	44,619
2022-03-24	0.622	0.622	0.604	0.612	0.612	138,911
2022-03-23	0.624	0.634	0.616	0.616	0.616	54,388
2022-03-22	0.613	0.622	0.610	0.622	0.622	75,527
2022-03-21	0.620	0.642	0.610	0.612	0.612	180,793
2022-03-18	0.650	0.651	0.612	0.620	0.620	231,369
2022-03-17	0.680	0.680	0.640	0.641	0.641	175,157
2022-03-16	0.647	0.680	0.631	0.660	0.660	320,298
2022-03-15	0.660	0.660	0.620	0.631	0.631	297,568
2022-03-14	0.732	0.745	0.628	0.670	0.670	1,015,277
2022-03-11	0.660	0.760	0.660	0.698	0.698	1,926,081
2022-03-10	0.648	0.696	0.632	0.636	0.636	806,829
2022-03-09	0.582	0.704	0.559	0.626	0.626	1,409,802
2022-03-08	0.422	0.744	0.419	0.532	0.532	2,781,421
2022-03-07	0.424	0.431	0.371	0.408	0.408	411,932
2022-03-04	0.497	0.500	0.439	0.465	0.465	314,054
2022-03-03	0.519	0.539	0.497	0.497	0.497	96,373
2022-03-02	0.530	0.530	0.480	0.519	0.519	203,433
2022-03-01	0.540	0.540	0.530	0.536	0.536	26,202
2022-02-28	0.548	0.548	0.528	0.539	0.539	43,246
2022-02-25	0.530	0.554	0.530	0.550	0.550	91,145
2022-02-24	0.552	0.559	0.530	0.530	0.530	243,642
2022-02-23	0.584	0.590	0.570	0.575	0.575	113,045
2022-02-22	0.562	0.576	0.550	0.574	0.574	143,241
2022-02-21	0.586	0.589	0.580	0.586	0.586	83,211
2022-02-18	0.600	0.600	0.587	0.590	0.590	54,148
2022-02-17	0.597	0.600	0.594	0.599	0.599	35,532
2022-02-16	0.596	0.597	0.593	0.597	0.597	30,639
2022-02-15	0.584	0.596	0.584	0.593	0.593	57,072
2022-02-14	0.595	0.595	0.584	0.593	0.593	154,380
2022-02-11	0.604	0.604	0.595	0.595	0.595	43,802
2022-02-10	0.605	0.607	0.603	0.604	0.604	9,916

← NewerPage 20 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.