Mauna Kea Technologies SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.603	0.612	0.603	0.604	0.604	72,118
2022-02-08	0.600	0.606	0.600	0.602	0.602	22,503
2022-02-07	0.594	0.600	0.592	0.600	0.600	32,505
2022-02-04	0.604	0.608	0.585	0.592	0.592	134,583
2022-02-03	0.638	0.638	0.602	0.603	0.603	72,117
2022-02-02	0.604	0.637	0.604	0.627	0.627	157,219
2022-02-01	0.599	0.605	0.598	0.605	0.605	84,546
2022-01-31	0.588	0.608	0.586	0.598	0.598	146,914
2022-01-28	0.607	0.608	0.581	0.585	0.585	136,129
2022-01-27	0.614	0.614	0.602	0.607	0.607	45,808
2022-01-26	0.602	0.620	0.600	0.614	0.614	230,227
2022-01-25	0.620	0.637	0.600	0.602	0.602	292,815
2022-01-24	0.678	0.678	0.602	0.613	0.613	526,557
2022-01-21	0.706	0.710	0.668	0.668	0.668	240,496
2022-01-20	0.706	0.715	0.700	0.700	0.700	110,755
2022-01-19	0.715	0.718	0.703	0.703	0.703	145,487
2022-01-18	0.735	0.736	0.715	0.715	0.715	140,079
2022-01-17	0.722	0.743	0.720	0.731	0.731	179,592
2022-01-14	0.714	0.774	0.714	0.720	0.720	437,093
2022-01-13	0.721	0.721	0.713	0.713	0.713	72,401
2022-01-12	0.716	0.729	0.714	0.720	0.720	75,200
2022-01-11	0.733	0.733	0.716	0.716	0.716	88,210
2022-01-10	0.739	0.739	0.720	0.720	0.720	209,554
2022-01-07	0.739	0.739	0.715	0.730	0.730	143,254
2022-01-06	0.700	0.728	0.700	0.720	0.720	206,758
2022-01-05	0.732	0.752	0.714	0.720	0.720	217,426
2022-01-04	0.774	0.774	0.726	0.730	0.730	445,386
2022-01-03	0.780	0.787	0.769	0.770	0.770	255,678
2021-12-31	0.740	0.789	0.735	0.765	0.765	429,988
2021-12-30	0.759	0.759	0.710	0.730	0.730	431,130
2021-12-29	0.742	0.816	0.725	0.750	0.750	927,535
2021-12-28	0.770	0.855	0.732	0.741	0.741	1,160,644
2021-12-27	0.720	0.890	0.720	0.775	0.775	2,255,740
2021-12-24	0.629	0.713	0.627	0.710	0.710	696,061
2021-12-23	0.630	0.630	0.616	0.616	0.616	178,976
2021-12-22	0.651	0.656	0.625	0.625	0.625	194,956
2021-12-21	0.669	0.676	0.650	0.650	0.650	119,769
2021-12-20	0.690	0.720	0.640	0.651	0.651	324,101
2021-12-17	0.694	0.714	0.685	0.695	0.695	214,388
2021-12-16	0.747	0.755	0.686	0.692	0.692	376,436
2021-12-15	0.776	0.779	0.745	0.745	0.745	98,498
2021-12-14	0.816	0.838	0.773	0.773	0.773	244,567
2021-12-13	0.779	0.874	0.745	0.816	0.816	1,147,461
2021-12-10	0.760	0.760	0.732	0.736	0.736	292,194
2021-12-09	0.750	0.785	0.740	0.760	0.760	161,754
2021-12-08	0.740	0.796	0.733	0.735	0.735	245,919
2021-12-07	0.762	0.771	0.733	0.733	0.733	417,884
2021-12-06	0.775	0.786	0.751	0.751	0.751	169,713
2021-12-03	0.810	0.818	0.770	0.776	0.776	218,846
2021-12-02	0.830	0.849	0.808	0.808	0.808	102,680
2021-12-01	0.838	0.850	0.825	0.830	0.830	79,952
2021-11-30	0.850	0.860	0.820	0.828	0.828	91,730
2021-11-29	0.812	0.880	0.812	0.841	0.841	266,646
2021-11-26	0.863	0.873	0.806	0.812	0.812	302,062
2021-11-25	0.916	0.916	0.863	0.870	0.870	272,452
2021-11-24	0.800	0.989	0.782	0.896	0.896	747,292
2021-11-23	0.802	0.810	0.800	0.800	0.800	73,353
2021-11-22	0.812	0.820	0.800	0.800	0.800	106,545
2021-11-19	0.840	0.860	0.810	0.814	0.814	156,466
2021-11-18	0.878	0.925	0.840	0.840	0.840	334,176

← NewerPage 21 of 22 · 1,285 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.