Maat Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 8.800 | 8.800 | 8.600 | 8.600 | 8.600 | 120 |
| 2023-01-16 | 8.600 | 9.000 | 8.480 | 8.600 | 8.600 | 947 |
| 2023-01-13 | 8.360 | 8.700 | 8.360 | 8.700 | 8.700 | 705 |
| 2023-01-12 | 8.400 | 8.400 | 8.200 | 8.220 | 8.220 | 423 |
| 2023-01-11 | 8.520 | 8.520 | 8.340 | 8.500 | 8.500 | 402 |
| 2023-01-10 | 8.620 | 8.620 | 8.500 | 8.500 | 8.500 | 272 |
| 2023-01-09 | 8.900 | 8.900 | 8.500 | 8.520 | 8.520 | 416 |
| 2023-01-06 | 9.100 | 9.100 | 8.900 | 8.900 | 8.900 | 137 |
| 2023-01-05 | 9.700 | 9.700 | 8.900 | 9.100 | 9.100 | 1,566 |
| 2023-01-04 | 8.160 | 9.100 | 8.160 | 9.100 | 9.100 | 1,522 |
| 2023-01-03 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 335 |
| 2023-01-02 | 8.020 | 8.080 | 8.020 | 8.080 | 8.080 | 69 |
| 2022-12-30 | 8.040 | 8.200 | 7.700 | 8.000 | 8.000 | 3,338 |
| 2022-12-29 | 8.160 | 8.280 | 8.000 | 8.200 | 8.200 | 739 |
| 2022-12-28 | 8.440 | 8.440 | 8.100 | 8.260 | 8.260 | 964 |
| 2022-12-27 | 8.700 | 8.700 | 8.420 | 8.420 | 8.420 | 1,619 |
| 2022-12-23 | 8.520 | 8.520 | 8.500 | 8.500 | 8.500 | 161 |
| 2022-12-22 | 8.600 | 8.600 | 8.400 | 8.500 | 8.500 | 102 |
| 2022-12-21 | 8.680 | 8.700 | 8.400 | 8.500 | 8.500 | 354 |
| 2022-12-20 | 8.620 | 8.800 | 8.200 | 8.700 | 8.700 | 1,768 |
| 2022-12-19 | 8.620 | 8.780 | 8.620 | 8.620 | 8.620 | 398 |
| 2022-12-16 | 8.900 | 8.980 | 8.700 | 8.700 | 8.700 | 142 |
| 2022-12-15 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 160 |
| 2022-12-14 | 9.200 | 9.300 | 8.920 | 9.000 | 9.000 | 724 |
| 2022-12-13 | 9.100 | 9.280 | 9.000 | 9.200 | 9.200 | 2,099 |
| 2022-12-12 | 9.000 | 9.000 | 8.980 | 9.000 | 9.000 | 973 |
| 2022-12-09 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 100 |
| 2022-12-08 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1 |
| 2022-12-07 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 13 |
| 2022-12-06 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 521 |
| 2022-12-05 | 8.920 | 9.000 | 8.920 | 9.000 | 9.000 | 101 |
| 2022-12-02 | 9.060 | 9.500 | 8.800 | 8.900 | 8.900 | 882 |
| 2022-12-01 | 9.000 | 9.100 | 8.980 | 9.100 | 9.100 | 805 |
| 2022-11-30 | 8.620 | 9.100 | 8.620 | 8.800 | 8.800 | 406 |
| 2022-11-29 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 176 |
| 2022-11-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 52 |
| 2022-11-25 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 125 |
| 2022-11-24 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 126 |
| 2022-11-23 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 105 |
| 2022-11-22 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 225 |
| 2022-11-21 | 8.720 | 8.980 | 8.720 | 8.980 | 8.980 | 63 |
| 2022-11-18 | 8.800 | 8.800 | 8.700 | 8.700 | 8.700 | 42 |
| 2022-11-17 | 9.000 | 9.000 | 8.300 | 8.800 | 8.800 | 384 |
| 2022-11-16 | 9.160 | 9.160 | 8.500 | 9.000 | 9.000 | 628 |
| 2022-11-15 | 9.220 | 9.220 | 9.160 | 9.160 | 9.160 | 201 |
| 2022-11-14 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 1 |
| 2022-11-11 | 9.180 | 9.300 | 9.140 | 9.140 | 9.140 | 49 |
| 2022-11-10 | 8.920 | 9.200 | 8.900 | 9.200 | 9.200 | 521 |
| 2022-11-09 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 20 |
| 2022-11-08 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 135 |
| 2022-11-07 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 274 |
| 2022-11-04 | 9.000 | 9.000 | 8.940 | 8.940 | 8.940 | 147 |
| 2022-11-03 | 8.980 | 9.000 | 8.980 | 9.000 | 9.000 | 2 |
| 2022-11-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1 |
| 2022-11-01 | 8.720 | 9.100 | 8.600 | 9.000 | 9.000 | 380 |
| 2022-10-31 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 303 |
| 2022-10-28 | 9.180 | 9.180 | 8.900 | 9.000 | 9.000 | 81 |
| 2022-10-27 | 9.100 | 9.200 | 9.100 | 9.180 | 9.180 | 123 |
| 2022-10-26 | 9.020 | 9.100 | 9.020 | 9.100 | 9.100 | 11 |
| 2022-10-25 | 9.160 | 9.180 | 9.000 | 9.000 | 9.000 | 28 |
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.