Maat Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 6.940 | 7.060 | 6.700 | 6.700 | 6.700 | 1,297 |
| 2023-12-20 | 6.900 | 7.240 | 6.900 | 6.920 | 6.920 | 1,714 |
| 2023-12-19 | 6.760 | 6.880 | 6.740 | 6.740 | 6.740 | 436 |
| 2023-12-18 | 6.720 | 6.860 | 6.720 | 6.800 | 6.800 | 385 |
| 2023-12-15 | 6.900 | 6.900 | 6.600 | 6.800 | 6.800 | 4,231 |
| 2023-12-14 | 6.600 | 6.900 | 6.600 | 6.700 | 6.700 | 889 |
| 2023-12-13 | 7.160 | 7.160 | 6.560 | 6.600 | 6.600 | 1,909 |
| 2023-12-12 | 7.160 | 7.200 | 7.020 | 7.160 | 7.160 | 3,252 |
| 2023-12-11 | 7.300 | 7.300 | 6.600 | 6.900 | 6.900 | 7,345 |
| 2023-12-08 | 6.720 | 6.780 | 6.300 | 6.480 | 6.480 | 2,858 |
| 2023-12-07 | 7.000 | 7.000 | 6.500 | 6.700 | 6.700 | 1,670 |
| 2023-12-06 | 7.000 | 7.040 | 6.940 | 7.000 | 7.000 | 1,303 |
| 2023-12-05 | 7.000 | 7.000 | 6.940 | 7.000 | 7.000 | 400 |
| 2023-12-04 | 7.100 | 7.100 | 6.720 | 7.000 | 7.000 | 1,545 |
| 2023-12-01 | 7.400 | 7.400 | 6.300 | 6.500 | 6.500 | 8,444 |
| 2023-11-30 | 6.800 | 6.800 | 6.560 | 6.800 | 6.800 | 2,044 |
| 2023-11-29 | 6.900 | 6.960 | 6.900 | 6.900 | 6.900 | 484 |
| 2023-11-28 | 6.800 | 7.060 | 6.640 | 7.060 | 7.060 | 771 |
| 2023-11-27 | 7.140 | 7.140 | 6.800 | 6.800 | 6.800 | 568 |
| 2023-11-24 | 7.200 | 7.200 | 7.140 | 7.140 | 7.140 | 65 |
| 2023-11-23 | 7.280 | 7.280 | 7.200 | 7.200 | 7.200 | 105 |
| 2023-11-22 | 7.220 | 7.300 | 7.020 | 7.300 | 7.300 | 505 |
| 2023-11-21 | 7.500 | 7.500 | 7.000 | 7.200 | 7.200 | 782 |
| 2023-11-20 | 7.720 | 7.780 | 7.200 | 7.500 | 7.500 | 1,258 |
| 2023-11-17 | 7.740 | 7.740 | 7.700 | 7.700 | 7.700 | 96 |
| 2023-11-16 | 7.760 | 7.760 | 7.400 | 7.740 | 7.740 | 433 |
| 2023-11-15 | 7.900 | 7.940 | 7.500 | 7.700 | 7.700 | 2,265 |
| 2023-11-14 | 7.980 | 7.980 | 7.700 | 7.900 | 7.900 | 707 |
| 2023-11-13 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 227 |
| 2023-11-10 | 8.200 | 8.200 | 7.800 | 8.060 | 8.060 | 300 |
| 2023-11-09 | 8.300 | 8.300 | 7.920 | 8.260 | 8.260 | 360 |
| 2023-11-08 | 8.400 | 8.400 | 8.020 | 8.200 | 8.200 | 1,570 |
| 2023-11-07 | 8.300 | 8.500 | 7.940 | 8.400 | 8.400 | 1,142 |
| 2023-11-06 | 7.980 | 8.000 | 7.700 | 8.000 | 8.000 | 520 |
| 2023-11-03 | 7.700 | 7.700 | 7.020 | 7.600 | 7.600 | 1,938 |
| 2023-11-02 | 8.500 | 8.500 | 7.600 | 7.800 | 7.800 | 2,622 |
| 2023-11-01 | 8.200 | 9.700 | 7.620 | 8.200 | 8.200 | 7,455 |
| 2023-10-31 | 7.200 | 8.000 | 7.120 | 8.000 | 8.000 | 2,336 |
| 2023-10-30 | 7.000 | 7.240 | 7.000 | 7.000 | 7.000 | 2,008 |
| 2023-10-27 | 6.900 | 7.200 | 6.900 | 7.020 | 7.020 | 809 |
| 2023-10-26 | 6.300 | 7.000 | 6.300 | 6.800 | 6.800 | 4,611 |
| 2023-10-25 | 6.220 | 6.220 | 6.200 | 6.200 | 6.200 | 18 |
| 2023-10-24 | 6.120 | 6.220 | 6.000 | 6.220 | 6.220 | 155 |
| 2023-10-23 | 6.100 | 6.220 | 6.100 | 6.100 | 6.100 | 152 |
| 2023-10-20 | 6.020 | 6.200 | 6.020 | 6.100 | 6.100 | 109 |
| 2023-10-19 | 6.000 | 6.320 | 6.000 | 6.000 | 6.000 | 444 |
| 2023-10-18 | 6.100 | 6.200 | 6.020 | 6.100 | 6.100 | 125 |
| 2023-10-17 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 137 |
| 2023-10-16 | 5.940 | 6.000 | 5.920 | 6.000 | 6.000 | 149 |
| 2023-10-13 | 6.020 | 6.100 | 5.800 | 5.940 | 5.940 | 191 |
| 2023-10-12 | 5.820 | 6.000 | 5.820 | 6.000 | 6.000 | 110 |
| 2023-10-11 | 6.200 | 6.200 | 5.800 | 5.800 | 5.800 | 426 |
| 2023-10-10 | 6.100 | 6.100 | 5.820 | 6.100 | 6.100 | 184 |
| 2023-10-09 | 6.200 | 6.200 | 6.000 | 6.100 | 6.100 | 394 |
| 2023-10-06 | 6.300 | 6.460 | 6.200 | 6.200 | 6.200 | 452 |
| 2023-10-05 | 5.500 | 6.600 | 5.500 | 6.200 | 6.200 | 4,244 |
| 2023-10-04 | 5.180 | 5.200 | 5.100 | 5.200 | 5.200 | 1,790 |
| 2023-10-03 | 4.900 | 5.200 | 4.500 | 5.200 | 5.200 | 6,544 |
| 2023-10-02 | 5.200 | 5.200 | 4.920 | 4.920 | 4.920 | 675 |
| 2023-09-29 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 22,709 |
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.