Maat Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 6.840 | 6.860 | 6.600 | 6.700 | 6.700 | 431 |
| 2023-07-05 | 6.900 | 6.900 | 6.340 | 6.860 | 6.860 | 2,351 |
| 2023-07-04 | 7.000 | 7.200 | 6.000 | 6.600 | 6.600 | 3,849 |
| 2023-07-03 | 6.960 | 7.220 | 6.960 | 7.180 | 7.180 | 883 |
| 2023-06-30 | 7.220 | 7.240 | 7.200 | 7.240 | 7.240 | 276 |
| 2023-06-29 | 7.240 | 7.240 | 7.140 | 7.240 | 7.240 | 1,652 |
| 2023-06-28 | 7.300 | 7.300 | 7.020 | 7.300 | 7.300 | 1,071 |
| 2023-06-27 | 7.240 | 7.400 | 7.220 | 7.360 | 7.360 | 1,419 |
| 2023-06-26 | 7.280 | 7.300 | 7.260 | 7.260 | 7.260 | 701 |
| 2023-06-23 | 7.500 | 7.500 | 7.260 | 7.260 | 7.260 | 961 |
| 2023-06-22 | 7.500 | 7.500 | 7.320 | 7.320 | 7.320 | 250 |
| 2023-06-21 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 782 |
| 2023-06-20 | 7.300 | 7.360 | 7.300 | 7.300 | 7.300 | 457 |
| 2023-06-19 | 7.400 | 7.700 | 7.300 | 7.360 | 7.360 | 842 |
| 2023-06-16 | 7.500 | 7.600 | 7.500 | 7.580 | 7.580 | 414 |
| 2023-06-15 | 7.600 | 7.600 | 7.400 | 7.500 | 7.500 | 1,492 |
| 2023-06-14 | 7.780 | 7.800 | 7.560 | 7.600 | 7.600 | 1,385 |
| 2023-06-13 | 7.800 | 7.800 | 7.700 | 7.800 | 7.800 | 817 |
| 2023-06-12 | 7.760 | 7.760 | 7.600 | 7.760 | 7.760 | 531 |
| 2023-06-09 | 7.820 | 7.920 | 7.740 | 7.740 | 7.740 | 476 |
| 2023-06-08 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 131 |
| 2023-06-07 | 7.900 | 7.900 | 7.780 | 7.900 | 7.900 | 383 |
| 2023-06-06 | 8.200 | 8.200 | 7.880 | 7.900 | 7.900 | 541 |
| 2023-06-05 | 8.000 | 8.180 | 8.000 | 8.180 | 8.180 | 266 |
| 2023-06-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 49 |
| 2023-06-01 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 742 |
| 2023-05-31 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 469 |
| 2023-05-30 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 81 |
| 2023-05-29 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 101 |
| 2023-05-26 | 8.000 | 8.000 | 7.960 | 8.000 | 8.000 | 109 |
| 2023-05-25 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 1,019 |
| 2023-05-24 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 663 |
| 2023-05-23 | 8.000 | 8.000 | 7.940 | 7.980 | 7.980 | 543 |
| 2023-05-22 | 8.100 | 8.100 | 7.920 | 8.000 | 8.000 | 1,986 |
| 2023-05-19 | 8.300 | 8.300 | 7.900 | 8.100 | 8.100 | 3,414 |
| 2023-05-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 152 |
| 2023-05-17 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 1,588 |
| 2023-05-16 | 8.580 | 8.700 | 8.380 | 8.380 | 8.380 | 891 |
| 2023-05-15 | 8.200 | 8.580 | 8.200 | 8.580 | 8.580 | 756 |
| 2023-05-12 | 8.280 | 8.540 | 8.280 | 8.540 | 8.540 | 531 |
| 2023-05-11 | 8.200 | 8.500 | 8.180 | 8.200 | 8.200 | 1,489 |
| 2023-05-10 | 8.800 | 8.800 | 8.300 | 8.380 | 8.380 | 1,688 |
| 2023-05-09 | 8.800 | 8.800 | 8.700 | 8.700 | 8.700 | 545 |
| 2023-05-08 | 8.920 | 8.920 | 8.500 | 8.500 | 8.500 | 632 |
| 2023-05-05 | 8.900 | 9.000 | 8.900 | 8.900 | 8.900 | 103 |
| 2023-05-04 | 9.020 | 9.020 | 8.500 | 8.800 | 8.800 | 368 |
| 2023-05-03 | 9.080 | 9.100 | 9.000 | 9.000 | 9.000 | 65 |
| 2023-05-02 | 9.180 | 9.180 | 9.000 | 9.100 | 9.100 | 269 |
| 2023-04-28 | 9.500 | 9.500 | 8.620 | 9.160 | 9.160 | 1,803 |
| 2023-04-27 | 9.700 | 9.700 | 9.420 | 9.420 | 9.420 | 629 |
| 2023-04-26 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 111 |
| 2023-04-25 | 9.880 | 9.900 | 9.700 | 9.700 | 9.700 | 785 |
| 2023-04-24 | 9.840 | 9.900 | 9.400 | 9.640 | 9.640 | 1,251 |
| 2023-04-21 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 120 |
| 2023-04-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 32 |
| 2023-04-19 | 9.500 | 9.500 | 9.400 | 9.400 | 9.400 | 277 |
| 2023-04-18 | 9.700 | 9.700 | 9.360 | 9.480 | 9.480 | 384 |
| 2023-04-17 | 9.800 | 9.800 | 9.200 | 9.600 | 9.600 | 1,162 |
| 2023-04-14 | 9.900 | 9.900 | 9.500 | 9.880 | 9.880 | 1,228 |
| 2023-04-13 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 150 |
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.