Maat Pharma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	5.460	5.460	4.730	5.040	5.040	3,815
2023-09-27	6.100	6.100	5.400	5.440	5.440	2,469
2023-09-26	6.280	6.300	5.700	5.700	5.700	7,157
2023-09-25	6.260	6.300	6.100	6.200	6.200	2,269
2023-09-22	6.280	6.300	6.000	6.280	6.280	2,738
2023-09-21	6.200	6.300	6.020	6.280	6.280	2,190
2023-09-20	6.380	6.400	6.300	6.300	6.300	2,098
2023-09-19	6.280	6.280	6.080	6.200	6.200	220
2023-09-18	6.300	6.320	6.040	6.300	6.300	1,032
2023-09-15	6.400	6.400	6.320	6.320	6.320	1,085
2023-09-14	6.380	6.400	6.300	6.400	6.400	1,852
2023-09-13	6.300	6.400	6.300	6.300	6.300	626
2023-09-12	6.400	6.400	6.040	6.300	6.300	2,832
2023-09-11	6.340	6.400	6.340	6.360	6.360	821
2023-09-08	6.320	6.420	6.200	6.400	6.400	2,198
2023-09-07	6.440	6.500	6.160	6.300	6.300	18,008
2023-09-06	6.320	6.340	6.300	6.340	6.340	231
2023-09-05	6.300	6.300	6.300	6.300	6.300	17
2023-09-04	6.280	6.420	6.280	6.280	6.280	377
2023-09-01	6.280	6.420	6.280	6.280	6.280	470
2023-08-31	6.300	6.300	6.240	6.260	6.260	170
2023-08-30	6.420	6.420	6.260	6.300	6.300	920
2023-08-29	6.280	6.400	6.120	6.400	6.400	567
2023-08-28	6.280	6.300	6.000	6.300	6.300	350
2023-08-25	6.300	6.400	5.960	6.300	6.300	1,212
2023-08-24	6.300	6.400	6.280	6.280	6.280	615
2023-08-23	6.280	6.420	6.280	6.300	6.300	3,193
2023-08-22	6.380	6.380	6.280	6.280	6.280	1,942
2023-08-21	6.400	6.400	6.400	6.400	6.400	1,758
2023-08-18	6.380	6.400	6.300	6.400	6.400	413
2023-08-17	6.300	6.400	6.300	6.400	6.400	95
2023-08-16	6.380	6.380	6.300	6.300	6.300	31
2023-08-15	6.320	6.400	6.320	6.400	6.400	241
2023-08-14	6.300	6.300	6.280	6.300	6.300	417
2023-08-11	6.380	6.400	6.380	6.400	6.400	7
2023-08-10	6.380	6.380	6.300	6.380	6.380	853
2023-08-09	6.400	6.400	6.300	6.400	6.400	140
2023-08-08	6.400	6.400	6.400	6.400	6.400	127
2023-08-07	6.400	6.400	6.400	6.400	6.400	766
2023-08-04	6.300	6.300	6.280	6.300	6.300	257
2023-08-03	6.400	6.400	6.400	6.400	6.400	299
2023-08-02	6.400	6.400	6.260	6.260	6.260	179
2023-08-01	6.400	6.580	6.400	6.400	6.400	1,400
2023-07-31	6.400	6.400	6.020	6.380	6.380	2,491
2023-07-28	6.420	6.440	6.220	6.220	6.220	736
2023-07-27	6.420	6.440	6.400	6.420	6.420	3,544
2023-07-26	6.380	6.400	6.380	6.400	6.400	652
2023-07-25	6.400	6.400	6.380	6.380	6.380	331
2023-07-24	6.380	6.420	6.380	6.400	6.400	682
2023-07-21	6.420	6.420	6.400	6.420	6.420	710
2023-07-20	6.460	6.460	6.400	6.420	6.420	499
2023-07-19	6.460	6.460	6.340	6.400	6.400	235
2023-07-18	6.460	6.460	6.360	6.360	6.360	1,442
2023-07-17	6.700	6.700	6.400	6.440	6.440	2,319
2023-07-14	6.620	6.700	6.620	6.700	6.700	547
2023-07-13	6.700	6.700	6.600	6.600	6.600	252
2023-07-12	6.700	6.700	6.660	6.660	6.660	1,599
2023-07-11	6.700	6.700	6.660	6.700	6.700	618
2023-07-10	6.700	6.700	6.700	6.700	6.700	561
2023-07-07	6.700	6.700	6.600	6.700	6.700	365

← NewerPage 14 of 22 · 1,268 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.