Maat Pharma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.900	12.400	11.750	11.900	11.900	833
2022-02-09	12.000	12.500	11.950	12.450	12.450	2,782
2022-02-08	11.650	11.700	11.550	11.550	11.550	421
2022-02-07	11.600	11.700	11.600	11.650	11.650	373
2022-02-04	12.150	12.250	11.800	12.000	12.000	826
2022-02-03	12.150	12.150	11.600	12.050	12.050	145
2022-02-02	11.750	12.150	11.750	12.150	12.150	220
2022-02-01	11.800	11.800	11.700	11.750	11.750	297
2022-01-31	12.250	12.250	11.500	11.800	11.800	1,008
2022-01-28	11.600	12.200	11.300	11.950	11.950	1,228
2022-01-27	12.250	12.250	11.200	12.150	12.150	1,165
2022-01-26	12.000	12.450	11.050	12.300	12.300	1,076
2022-01-25	12.050	12.450	12.000	12.100	12.100	1,756
2022-01-24	12.500	12.550	12.000	12.100	12.100	1,712
2022-01-21	12.500	12.500	12.100	12.500	12.500	522
2022-01-20	12.000	12.650	12.000	12.050	12.050	958
2022-01-19	12.100	12.800	12.100	12.650	12.650	2,715
2022-01-18	12.500	13.100	12.300	12.600	12.600	2,405
2022-01-17	13.000	13.000	12.600	12.600	12.600	420
2022-01-14	13.100	13.150	12.500	13.000	13.000	3,352
2022-01-13	13.200	13.200	12.750	13.100	13.100	705
2022-01-12	13.250	13.250	12.700	13.200	13.200	1,120
2022-01-11	13.000	13.400	12.850	13.250	13.250	1,128
2022-01-10	13.250	13.350	13.000	13.000	13.000	3,089
2022-01-07	13.450	13.450	13.400	13.450	13.450	1,319
2022-01-06	13.200	13.450	13.200	13.400	13.400	1,310
2022-01-05	13.250	13.450	13.200	13.200	13.200	1,499
2022-01-04	13.450	13.450	13.250	13.250	13.250	2,625
2022-01-03	13.500	13.500	13.300	13.300	13.300	1,949
2021-12-31	13.400	13.500	13.350	13.350	13.350	824
2021-12-30	13.500	13.500	13.300	13.350	13.350	3,578
2021-12-29	13.050	13.500	13.050	13.500	13.500	3,069
2021-12-28	13.000	13.300	13.000	13.300	13.300	628
2021-12-27	13.250	13.250	13.000	13.200	13.200	428
2021-12-24	13.300	13.300	13.050	13.250	13.250	202
2021-12-23	13.250	13.250	13.050	13.050	13.050	1,945
2021-12-22	13.000	13.250	12.900	13.200	13.200	510
2021-12-21	12.950	13.250	12.850	12.900	12.900	1,015
2021-12-20	13.300	13.300	12.850	13.150	13.150	1,132
2021-12-17	13.000	13.250	12.950	13.000	13.000	1,782
2021-12-16	13.300	13.300	13.050	13.250	13.250	431
2021-12-15	13.450	13.500	13.100	13.150	13.150	2,300
2021-12-14	13.300	13.550	13.300	13.500	13.500	5,298
2021-12-13	13.500	13.500	12.900	13.350	13.350	3,068
2021-12-10	12.800	13.000	12.700	13.000	13.000	1,140
2021-12-09	13.000	13.150	12.900	12.900	12.900	238
2021-12-08	13.300	13.300	12.750	13.000	13.000	661
2021-12-07	12.800	13.300	12.600	12.600	12.600	1,512
2021-12-06	13.400	13.400	12.600	13.250	13.250	1,611
2021-12-03	13.050	13.500	12.700	13.500	13.500	10,006
2021-12-02	13.000	13.000	12.600	13.000	13.000	3,296
2021-12-01	13.000	13.000	12.400	12.900	12.900	3,189
2021-11-30	12.450	12.800	11.050	12.800	12.800	10,233
2021-11-29	12.600	12.800	12.200	12.500	12.500	5,192
2021-11-26	13.200	13.200	12.650	13.150	13.150	2,626
2021-11-25	13.300	13.300	12.550	13.300	13.300	1,956
2021-11-24	13.400	13.400	12.500	13.300	13.300	2,202
2021-11-23	13.400	13.450	12.600	13.450	13.450	2,163
2021-11-22	13.350	13.450	12.750	13.400	13.400	2,678
2021-11-19	13.450	13.500	12.750	13.450	13.450	8,545

← NewerPage 21 of 22 · 1,269 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.