Mauna Kea Technologies SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.180	0.180	0.171	0.175	0.175	49,019
2024-11-28	0.165	0.180	0.165	0.171	0.171	84,827
2024-11-27	0.168	0.177	0.164	0.169	0.169	127,367
2024-11-26	0.166	0.168	0.162	0.168	0.168	110,058
2024-11-25	0.174	0.179	0.166	0.166	0.166	144,345
2024-11-22	0.176	0.179	0.172	0.175	0.175	119,953
2024-11-21	0.190	0.190	0.175	0.175	0.175	101,958
2024-11-20	0.193	0.193	0.180	0.184	0.184	117,424
2024-11-19	0.196	0.198	0.190	0.194	0.194	82,580
2024-11-18	0.199	0.200	0.194	0.196	0.196	80,906
2024-11-15	0.187	0.200	0.187	0.200	0.200	145,736
2024-11-14	0.162	0.200	0.162	0.187	0.187	390,120
2024-11-13	0.216	0.216	0.166	0.180	0.180	893,483
2024-11-12	0.254	0.254	0.210	0.216	0.216	463,345
2024-11-11	0.259	0.260	0.251	0.254	0.254	89,073
2024-11-08	0.261	0.261	0.256	0.259	0.259	45,207
2024-11-07	0.266	0.266	0.259	0.261	0.261	105,214
2024-11-06	0.270	0.272	0.266	0.266	0.266	67,307
2024-11-05	0.265	0.273	0.265	0.270	0.270	84,907
2024-11-04	0.279	0.284	0.265	0.265	0.265	197,123
2024-11-01	0.262	0.285	0.262	0.276	0.276	165,081
2024-10-31	0.260	0.264	0.260	0.262	0.262	58,575
2024-10-30	0.266	0.270	0.260	0.260	0.260	396,657
2024-10-29	0.272	0.272	0.264	0.268	0.268	51,231
2024-10-28	0.280	0.280	0.262	0.273	0.273	156,344
2024-10-25	0.292	0.292	0.280	0.281	0.281	169,390
2024-10-24	0.300	0.300	0.291	0.292	0.292	61,687
2024-10-23	0.302	0.302	0.298	0.300	0.300	75,718
2024-10-22	0.301	0.302	0.298	0.302	0.302	45,356
2024-10-21	0.306	0.306	0.299	0.301	0.301	74,361
2024-10-18	0.297	0.308	0.297	0.306	0.306	204,824
2024-10-17	0.310	0.328	0.296	0.308	0.308	289,747
2024-10-16	0.337	0.340	0.280	0.316	0.316	819,549
2024-10-15	0.334	0.335	0.331	0.334	0.334	32,064
2024-10-14	0.336	0.339	0.333	0.335	0.335	57,335
2024-10-11	0.331	0.340	0.331	0.336	0.336	95,796
2024-10-10	0.338	0.339	0.333	0.336	0.336	43,544
2024-10-09	0.336	0.342	0.333	0.339	0.339	102,708
2024-10-08	0.339	0.339	0.334	0.336	0.336	63,055
2024-10-07	0.340	0.342	0.337	0.339	0.339	35,892
2024-10-04	0.335	0.353	0.335	0.340	0.340	144,136
2024-10-03	0.333	0.340	0.333	0.335	0.335	22,951
2024-10-02	0.341	0.341	0.336	0.340	0.340	78,423
2024-10-01	0.353	0.353	0.341	0.341	0.341	39,528
2024-09-30	0.360	0.362	0.346	0.354	0.354	186,733
2024-09-27	0.352	0.354	0.341	0.342	0.342	118,380
2024-09-26	0.348	0.368	0.347	0.352	0.352	112,771
2024-09-25	0.331	0.352	0.330	0.344	0.344	398,881
2024-09-24	0.334	0.336	0.330	0.331	0.331	184,471
2024-09-23	0.343	0.355	0.330	0.333	0.333	300,240
2024-09-20	0.370	0.372	0.334	0.340	0.340	348,035
2024-09-19	0.384	0.384	0.369	0.370	0.370	85,545
2024-09-18	0.380	0.385	0.378	0.381	0.381	221,785
2024-09-17	0.388	0.388	0.365	0.378	0.378	780,169
2024-09-16	0.362	0.362	0.322	0.336	0.336	396,475
2024-09-13	0.358	0.358	0.349	0.352	0.352	105,708
2024-09-12	0.377	0.379	0.345	0.358	0.358	328,704
2024-09-11	0.383	0.388	0.364	0.374	0.374	1,029,543
2024-09-10	0.342	0.344	0.330	0.330	0.330	72,050
2024-09-09	0.343	0.346	0.340	0.340	0.340	47,981

← NewerPage 9 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.