Maat Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 7.280 | 7.340 | 7.280 | 7.340 | 7.340 | 282 |
| 2024-09-05 | 7.300 | 7.300 | 7.240 | 7.300 | 7.300 | 60 |
| 2024-09-04 | 7.320 | 7.340 | 7.300 | 7.300 | 7.300 | 328 |
| 2024-09-03 | 7.340 | 7.340 | 7.200 | 7.300 | 7.300 | 565 |
| 2024-09-02 | 7.240 | 7.360 | 7.240 | 7.300 | 7.300 | 171 |
| 2024-08-30 | 7.220 | 7.340 | 7.120 | 7.300 | 7.300 | 417 |
| 2024-08-29 | 7.080 | 7.300 | 7.020 | 7.200 | 7.200 | 462 |
| 2024-08-28 | 7.180 | 7.200 | 7.060 | 7.060 | 7.060 | 251 |
| 2024-08-27 | 7.400 | 7.400 | 7.140 | 7.140 | 7.140 | 512 |
| 2024-08-26 | 7.200 | 7.400 | 7.040 | 7.400 | 7.400 | 991 |
| 2024-08-23 | 7.060 | 7.160 | 7.060 | 7.160 | 7.160 | 235 |
| 2024-08-22 | 7.080 | 7.080 | 7.000 | 7.020 | 7.020 | 1,380 |
| 2024-08-21 | 7.020 | 7.020 | 7.000 | 7.020 | 7.020 | 875 |
| 2024-08-20 | 7.080 | 7.100 | 7.000 | 7.000 | 7.000 | 791 |
| 2024-08-19 | 7.120 | 7.180 | 7.000 | 7.100 | 7.100 | 1,196 |
| 2024-08-16 | 7.140 | 7.140 | 7.120 | 7.120 | 7.120 | 22 |
| 2024-08-15 | 7.320 | 7.320 | 7.040 | 7.120 | 7.120 | 1,074 |
| 2024-08-14 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 101 |
| 2024-08-13 | 7.180 | 7.340 | 7.100 | 7.340 | 7.340 | 1,230 |
| 2024-08-12 | 7.320 | 7.320 | 7.240 | 7.240 | 7.240 | 554 |
| 2024-08-09 | 7.260 | 7.260 | 7.220 | 7.220 | 7.220 | 216 |
| 2024-08-08 | 7.240 | 7.300 | 7.000 | 7.260 | 7.260 | 866 |
| 2024-08-07 | 7.280 | 7.280 | 7.000 | 7.220 | 7.220 | 1,708 |
| 2024-08-06 | 7.200 | 7.320 | 7.140 | 7.280 | 7.280 | 433 |
| 2024-08-05 | 7.340 | 7.360 | 7.100 | 7.300 | 7.300 | 1,190 |
| 2024-08-02 | 7.400 | 7.600 | 7.400 | 7.480 | 7.480 | 1,091 |
| 2024-08-01 | 7.520 | 7.520 | 7.300 | 7.300 | 7.300 | 426 |
| 2024-07-31 | 7.560 | 7.600 | 7.500 | 7.500 | 7.500 | 1,015 |
| 2024-07-30 | 7.640 | 7.640 | 7.540 | 7.540 | 7.540 | 261 |
| 2024-07-29 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 26 |
| 2024-07-26 | 7.560 | 7.580 | 7.500 | 7.500 | 7.500 | 231 |
| 2024-07-25 | 7.600 | 7.600 | 7.540 | 7.540 | 7.540 | 359 |
| 2024-07-24 | 7.400 | 7.600 | 7.400 | 7.520 | 7.520 | 452 |
| 2024-07-23 | 7.400 | 7.400 | 7.300 | 7.400 | 7.400 | 706 |
| 2024-07-22 | 7.400 | 7.400 | 7.300 | 7.400 | 7.400 | 226 |
| 2024-07-19 | 7.380 | 7.400 | 7.340 | 7.400 | 7.400 | 486 |
| 2024-07-18 | 7.500 | 7.500 | 7.360 | 7.360 | 7.360 | 980 |
| 2024-07-17 | 7.460 | 7.500 | 7.440 | 7.440 | 7.440 | 133 |
| 2024-07-16 | 7.460 | 7.480 | 7.400 | 7.480 | 7.480 | 497 |
| 2024-07-15 | 7.600 | 7.600 | 7.400 | 7.400 | 7.400 | 957 |
| 2024-07-12 | 7.560 | 7.700 | 7.540 | 7.540 | 7.540 | 505 |
| 2024-07-11 | 7.660 | 7.760 | 7.540 | 7.540 | 7.540 | 1,719 |
| 2024-07-10 | 7.940 | 8.000 | 7.460 | 7.720 | 7.720 | 1,574 |
| 2024-07-09 | 8.080 | 8.120 | 7.940 | 8.000 | 8.000 | 473 |
| 2024-07-08 | 8.140 | 8.140 | 8.000 | 8.080 | 8.080 | 963 |
| 2024-07-05 | 8.080 | 8.140 | 7.960 | 8.140 | 8.140 | 6,345 |
| 2024-07-04 | 7.960 | 8.100 | 7.760 | 7.760 | 7.760 | 5,882 |
| 2024-07-03 | 7.400 | 7.920 | 7.400 | 7.800 | 7.800 | 2,970 |
| 2024-07-02 | 7.400 | 7.400 | 7.140 | 7.140 | 7.140 | 1,064 |
| 2024-07-01 | 7.140 | 7.400 | 7.140 | 7.400 | 7.400 | 911 |
| 2024-06-28 | 7.520 | 7.520 | 7.000 | 7.160 | 7.160 | 1,968 |
| 2024-06-27 | 7.880 | 7.960 | 7.340 | 7.520 | 7.520 | 2,743 |
| 2024-06-26 | 7.300 | 7.940 | 7.300 | 7.900 | 7.900 | 2,265 |
| 2024-06-25 | 7.240 | 7.300 | 7.180 | 7.200 | 7.200 | 932 |
| 2024-06-24 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 493 |
| 2024-06-21 | 6.820 | 6.900 | 6.620 | 6.900 | 6.900 | 968 |
| 2024-06-20 | 6.700 | 6.800 | 6.600 | 6.800 | 6.800 | 685 |
| 2024-06-19 | 6.860 | 6.860 | 6.620 | 6.620 | 6.620 | 1,303 |
| 2024-06-18 | 6.700 | 6.860 | 6.700 | 6.860 | 6.860 | 1,320 |
| 2024-06-17 | 6.900 | 6.900 | 6.520 | 6.700 | 6.700 | 2,709 |
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.