Maat Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 9.200 | 9.260 | 9.100 | 9.260 | 9.260 | 215 |
| 2024-03-18 | 9.200 | 9.260 | 9.100 | 9.100 | 9.100 | 315 |
| 2024-03-15 | 9.160 | 9.600 | 9.100 | 9.200 | 9.200 | 2,570 |
| 2024-03-14 | 9.300 | 9.600 | 8.800 | 8.900 | 8.900 | 2,361 |
| 2024-03-13 | 9.100 | 9.600 | 9.000 | 9.600 | 9.600 | 4,803 |
| 2024-03-12 | 8.960 | 9.060 | 8.740 | 9.000 | 9.000 | 1,875 |
| 2024-03-11 | 8.740 | 8.900 | 8.640 | 8.900 | 8.900 | 1,960 |
| 2024-03-08 | 8.700 | 8.700 | 8.200 | 8.200 | 8.200 | 1,386 |
| 2024-03-07 | 8.460 | 8.700 | 8.460 | 8.700 | 8.700 | 1,549 |
| 2024-03-06 | 8.000 | 8.800 | 8.000 | 8.360 | 8.360 | 4,803 |
| 2024-03-05 | 7.900 | 8.040 | 7.640 | 7.800 | 7.800 | 2,252 |
| 2024-03-04 | 8.040 | 8.040 | 7.740 | 7.860 | 7.860 | 1,094 |
| 2024-03-01 | 8.000 | 8.120 | 7.820 | 7.940 | 7.940 | 792 |
| 2024-02-29 | 8.180 | 8.180 | 7.800 | 7.940 | 7.940 | 594 |
| 2024-02-28 | 8.440 | 8.440 | 7.140 | 8.160 | 8.160 | 4,355 |
| 2024-02-27 | 8.220 | 8.500 | 8.100 | 8.500 | 8.500 | 579 |
| 2024-02-26 | 8.400 | 8.460 | 7.940 | 8.200 | 8.200 | 1,982 |
| 2024-02-23 | 7.620 | 8.720 | 7.620 | 8.720 | 8.720 | 5,650 |
| 2024-02-22 | 7.440 | 7.640 | 7.440 | 7.640 | 7.640 | 810 |
| 2024-02-21 | 7.540 | 7.540 | 7.340 | 7.340 | 7.340 | 300 |
| 2024-02-20 | 7.400 | 7.600 | 7.360 | 7.600 | 7.600 | 3,145 |
| 2024-02-19 | 7.100 | 7.360 | 7.000 | 7.300 | 7.300 | 2,125 |
| 2024-02-16 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 358 |
| 2024-02-15 | 6.900 | 7.200 | 6.900 | 7.100 | 7.100 | 898 |
| 2024-02-14 | 7.100 | 7.100 | 6.880 | 6.880 | 6.880 | 265 |
| 2024-02-13 | 7.020 | 7.080 | 7.020 | 7.080 | 7.080 | 230 |
| 2024-02-12 | 7.220 | 7.220 | 6.900 | 7.000 | 7.000 | 436 |
| 2024-02-09 | 7.240 | 7.420 | 6.900 | 7.220 | 7.220 | 2,584 |
| 2024-02-08 | 7.040 | 7.220 | 7.040 | 7.140 | 7.140 | 371 |
| 2024-02-07 | 7.140 | 7.140 | 7.020 | 7.020 | 7.020 | 509 |
| 2024-02-06 | 7.200 | 7.240 | 7.020 | 7.200 | 7.200 | 880 |
| 2024-02-05 | 7.140 | 7.200 | 7.140 | 7.200 | 7.200 | 240 |
| 2024-02-02 | 7.300 | 7.300 | 7.020 | 7.140 | 7.140 | 1,667 |
| 2024-02-01 | 7.200 | 7.300 | 7.020 | 7.020 | 7.020 | 603 |
| 2024-01-31 | 7.260 | 7.260 | 7.060 | 7.240 | 7.240 | 1,116 |
| 2024-01-30 | 7.180 | 7.280 | 7.160 | 7.200 | 7.200 | 431 |
| 2024-01-29 | 7.420 | 7.420 | 7.160 | 7.160 | 7.160 | 1,337 |
| 2024-01-26 | 7.080 | 7.240 | 7.080 | 7.160 | 7.160 | 160 |
| 2024-01-25 | 7.220 | 7.220 | 7.100 | 7.120 | 7.120 | 799 |
| 2024-01-24 | 7.200 | 7.200 | 7.020 | 7.200 | 7.200 | 2,032 |
| 2024-01-23 | 7.240 | 7.240 | 7.180 | 7.200 | 7.200 | 999 |
| 2024-01-22 | 6.800 | 7.240 | 6.800 | 7.200 | 7.200 | 3,262 |
| 2024-01-19 | 6.800 | 6.800 | 6.520 | 6.520 | 6.520 | 1,940 |
| 2024-01-18 | 6.800 | 6.800 | 6.740 | 6.800 | 6.800 | 182 |
| 2024-01-17 | 7.000 | 7.000 | 6.840 | 6.840 | 6.840 | 80 |
| 2024-01-16 | 7.020 | 7.060 | 7.000 | 7.000 | 7.000 | 70 |
| 2024-01-15 | 7.160 | 7.160 | 6.780 | 7.000 | 7.000 | 586 |
| 2024-01-12 | 7.160 | 7.160 | 7.000 | 7.000 | 7.000 | 386 |
| 2024-01-11 | 6.800 | 7.160 | 6.800 | 7.100 | 7.100 | 2,263 |
| 2024-01-10 | 6.800 | 6.800 | 6.620 | 6.780 | 6.780 | 343 |
| 2024-01-09 | 6.640 | 6.800 | 6.400 | 6.800 | 6.800 | 3,587 |
| 2024-01-08 | 7.500 | 7.500 | 6.740 | 6.740 | 6.740 | 4,206 |
| 2024-01-05 | 7.660 | 7.660 | 7.500 | 7.500 | 7.500 | 556 |
| 2024-01-04 | 7.520 | 7.800 | 7.400 | 7.660 | 7.660 | 1,155 |
| 2024-01-03 | 7.180 | 7.800 | 7.180 | 7.480 | 7.480 | 1,176 |
| 2024-01-02 | 6.980 | 7.200 | 6.980 | 7.200 | 7.200 | 132 |
| 2023-12-29 | 7.200 | 7.200 | 6.760 | 6.980 | 6.980 | 1,764 |
| 2023-12-28 | 7.260 | 7.300 | 7.020 | 7.120 | 7.120 | 401 |
| 2023-12-27 | 7.160 | 7.260 | 7.100 | 7.160 | 7.160 | 1,547 |
| 2023-12-22 | 6.720 | 7.160 | 6.720 | 6.920 | 6.920 | 1,078 |
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.