Maat Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 7.700 | 7.700 | 7.200 | 7.200 | 7.200 | 2,227 |
| 2024-06-13 | 7.760 | 7.760 | 7.640 | 7.640 | 7.640 | 704 |
| 2024-06-12 | 7.700 | 7.740 | 7.640 | 7.740 | 7.740 | 497 |
| 2024-06-11 | 7.800 | 7.960 | 7.700 | 7.700 | 7.700 | 1,864 |
| 2024-06-10 | 7.960 | 7.960 | 7.800 | 7.800 | 7.800 | 1,338 |
| 2024-06-07 | 7.900 | 8.000 | 7.860 | 7.960 | 7.960 | 1,736 |
| 2024-06-06 | 7.940 | 7.940 | 7.840 | 7.860 | 7.860 | 863 |
| 2024-06-05 | 7.940 | 7.940 | 7.900 | 7.900 | 7.900 | 328 |
| 2024-06-04 | 7.980 | 8.000 | 7.900 | 7.900 | 7.900 | 1,285 |
| 2024-06-03 | 8.000 | 8.000 | 7.940 | 7.940 | 7.940 | 1,503 |
| 2024-05-31 | 8.040 | 8.040 | 7.940 | 8.000 | 8.000 | 808 |
| 2024-05-30 | 8.100 | 8.100 | 7.940 | 8.040 | 8.040 | 1,001 |
| 2024-05-29 | 8.100 | 8.180 | 8.000 | 8.000 | 8.000 | 771 |
| 2024-05-28 | 8.060 | 8.080 | 7.940 | 8.000 | 8.000 | 1,529 |
| 2024-05-27 | 8.000 | 8.020 | 7.940 | 8.000 | 8.000 | 314 |
| 2024-05-24 | 7.900 | 8.020 | 7.840 | 8.000 | 8.000 | 1,674 |
| 2024-05-23 | 8.000 | 8.020 | 7.940 | 8.000 | 8.000 | 267 |
| 2024-05-22 | 8.120 | 8.200 | 7.900 | 7.900 | 7.900 | 2,959 |
| 2024-05-21 | 8.100 | 8.200 | 7.940 | 8.100 | 8.100 | 2,681 |
| 2024-05-20 | 8.260 | 8.340 | 8.100 | 8.140 | 8.140 | 4,500 |
| 2024-05-17 | 8.280 | 8.280 | 8.040 | 8.220 | 8.220 | 2,865 |
| 2024-05-16 | 7.900 | 8.020 | 7.860 | 7.900 | 7.900 | 9,039 |
| 2024-05-15 | 8.600 | 8.600 | 7.880 | 7.880 | 7.880 | 36,600 |
| 2024-05-14 | 9.340 | 9.400 | 9.340 | 9.340 | 9.340 | 320 |
| 2024-05-13 | 9.440 | 9.440 | 9.340 | 9.340 | 9.340 | 284 |
| 2024-05-10 | 9.440 | 9.460 | 9.340 | 9.340 | 9.340 | 319 |
| 2024-05-09 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 282 |
| 2024-05-08 | 9.460 | 9.460 | 9.400 | 9.460 | 9.460 | 284 |
| 2024-05-07 | 9.340 | 9.580 | 9.300 | 9.400 | 9.400 | 1,140 |
| 2024-05-06 | 9.320 | 9.400 | 9.260 | 9.300 | 9.300 | 629 |
| 2024-05-03 | 9.240 | 9.400 | 9.240 | 9.400 | 9.400 | 336 |
| 2024-05-02 | 9.300 | 9.360 | 9.200 | 9.220 | 9.220 | 594 |
| 2024-04-30 | 9.500 | 9.500 | 9.300 | 9.300 | 9.300 | 627 |
| 2024-04-29 | 9.260 | 9.600 | 9.260 | 9.360 | 9.360 | 1,358 |
| 2024-04-26 | 9.060 | 9.060 | 9.000 | 9.060 | 9.060 | 174 |
| 2024-04-25 | 8.800 | 9.060 | 8.800 | 9.060 | 9.060 | 684 |
| 2024-04-24 | 8.820 | 8.820 | 8.760 | 8.800 | 8.800 | 218 |
| 2024-04-23 | 8.860 | 8.860 | 8.740 | 8.740 | 8.740 | 358 |
| 2024-04-22 | 8.720 | 8.880 | 8.600 | 8.820 | 8.820 | 1,965 |
| 2024-04-19 | 8.980 | 9.060 | 8.720 | 8.720 | 8.720 | 2,844 |
| 2024-04-18 | 9.100 | 9.100 | 8.940 | 8.940 | 8.940 | 451 |
| 2024-04-17 | 8.900 | 8.900 | 8.800 | 8.900 | 8.900 | 1,299 |
| 2024-04-16 | 9.200 | 9.400 | 9.000 | 9.260 | 9.260 | 1,187 |
| 2024-04-15 | 9.660 | 9.900 | 9.000 | 9.000 | 9.000 | 5,896 |
| 2024-04-12 | 9.560 | 9.560 | 9.480 | 9.480 | 9.480 | 1,270 |
| 2024-04-11 | 9.620 | 9.660 | 9.500 | 9.560 | 9.560 | 840 |
| 2024-04-10 | 9.560 | 9.660 | 9.560 | 9.600 | 9.600 | 1,961 |
| 2024-04-09 | 9.600 | 9.600 | 9.440 | 9.500 | 9.500 | 2,436 |
| 2024-04-08 | 9.560 | 9.600 | 9.240 | 9.560 | 9.560 | 3,383 |
| 2024-04-05 | 9.140 | 9.460 | 8.960 | 9.460 | 9.460 | 1,954 |
| 2024-04-04 | 8.960 | 9.000 | 8.940 | 8.940 | 8.940 | 1,234 |
| 2024-04-03 | 8.860 | 8.880 | 8.840 | 8.880 | 8.880 | 275 |
| 2024-04-02 | 8.800 | 8.900 | 8.720 | 8.840 | 8.840 | 1,950 |
| 2024-03-28 | 9.300 | 9.560 | 8.800 | 8.800 | 8.800 | 2,982 |
| 2024-03-27 | 9.300 | 9.460 | 9.300 | 9.300 | 9.300 | 1,240 |
| 2024-03-26 | 9.240 | 9.320 | 9.100 | 9.320 | 9.320 | 681 |
| 2024-03-25 | 9.460 | 9.460 | 9.240 | 9.240 | 9.240 | 1,129 |
| 2024-03-22 | 8.800 | 9.140 | 8.800 | 9.100 | 9.100 | 1,189 |
| 2024-03-21 | 8.660 | 8.760 | 8.600 | 8.760 | 8.760 | 1,564 |
| 2024-03-20 | 9.300 | 9.360 | 8.600 | 9.060 | 9.060 | 1,983 |
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.