Maat Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 4.960 | 5.000 | 4.700 | 4.860 | 4.860 | 9,547 |
| 2025-05-23 | 5.200 | 5.240 | 4.720 | 4.900 | 4.900 | 21,737 |
| 2025-05-22 | 5.080 | 5.180 | 4.940 | 5.140 | 5.140 | 5,028 |
| 2025-05-21 | 5.020 | 5.080 | 4.910 | 5.040 | 5.040 | 8,577 |
| 2025-05-20 | 4.980 | 5.120 | 4.980 | 5.000 | 5.000 | 4,708 |
| 2025-05-19 | 4.980 | 5.040 | 4.900 | 4.950 | 4.950 | 10,785 |
| 2025-05-16 | 5.060 | 5.140 | 4.940 | 5.000 | 5.000 | 5,434 |
| 2025-05-15 | 5.160 | 5.160 | 5.020 | 5.060 | 5.060 | 6,716 |
| 2025-05-14 | 5.160 | 5.420 | 4.940 | 5.120 | 5.120 | 22,653 |
| 2025-05-13 | 5.300 | 5.400 | 5.040 | 5.160 | 5.160 | 17,081 |
| 2025-05-12 | 5.600 | 5.700 | 5.040 | 5.340 | 5.340 | 40,965 |
| 2025-05-09 | 5.580 | 5.680 | 5.400 | 5.460 | 5.460 | 3,557 |
| 2025-05-08 | 5.420 | 5.660 | 5.420 | 5.560 | 5.560 | 6,411 |
| 2025-05-07 | 5.440 | 5.580 | 5.400 | 5.420 | 5.420 | 3,733 |
| 2025-05-06 | 5.660 | 5.720 | 5.420 | 5.440 | 5.440 | 8,782 |
| 2025-05-05 | 5.860 | 5.860 | 5.600 | 5.600 | 5.600 | 13,941 |
| 2025-05-02 | 5.800 | 5.940 | 5.700 | 5.860 | 5.860 | 3,359 |
| 2025-04-30 | 6.000 | 6.040 | 5.700 | 5.780 | 5.780 | 7,427 |
| 2025-04-29 | 5.880 | 6.100 | 5.800 | 5.820 | 5.820 | 8,159 |
| 2025-04-28 | 6.000 | 6.080 | 5.820 | 5.820 | 5.820 | 6,105 |
| 2025-04-25 | 5.820 | 6.060 | 5.780 | 5.920 | 5.920 | 5,685 |
| 2025-04-24 | 5.900 | 5.900 | 5.740 | 5.820 | 5.820 | 5,439 |
| 2025-04-23 | 5.960 | 6.060 | 5.920 | 5.920 | 5.920 | 2,673 |
| 2025-04-22 | 5.900 | 5.940 | 5.860 | 5.860 | 5.860 | 4,333 |
| 2025-04-17 | 6.180 | 6.180 | 5.920 | 6.040 | 6.040 | 2,858 |
| 2025-04-16 | 6.220 | 6.300 | 5.940 | 6.180 | 6.180 | 7,990 |
| 2025-04-15 | 5.940 | 6.180 | 5.920 | 6.180 | 6.180 | 4,147 |
| 2025-04-14 | 5.940 | 6.040 | 5.880 | 5.900 | 5.900 | 3,397 |
| 2025-04-11 | 6.100 | 6.140 | 5.880 | 5.880 | 5.880 | 3,930 |
| 2025-04-10 | 6.320 | 6.440 | 6.000 | 6.060 | 6.060 | 3,531 |
| 2025-04-09 | 6.400 | 6.400 | 6.100 | 6.100 | 6.100 | 4,202 |
| 2025-04-08 | 6.380 | 6.600 | 6.240 | 6.400 | 6.400 | 13,886 |
| 2025-04-07 | 5.500 | 6.180 | 5.500 | 6.180 | 6.180 | 10,636 |
| 2025-04-04 | 5.900 | 6.320 | 5.620 | 5.620 | 5.620 | 9,496 |
| 2025-04-03 | 6.320 | 6.340 | 5.860 | 5.880 | 5.880 | 4,575 |
| 2025-04-02 | 6.400 | 7.000 | 6.060 | 6.300 | 6.300 | 12,453 |
| 2025-04-01 | 6.360 | 6.580 | 6.340 | 6.400 | 6.400 | 6,578 |
| 2025-03-31 | 6.100 | 6.460 | 5.780 | 6.240 | 6.240 | 14,852 |
| 2025-03-28 | 6.380 | 6.540 | 6.000 | 6.100 | 6.100 | 15,833 |
| 2025-03-27 | 6.680 | 6.680 | 6.200 | 6.320 | 6.320 | 14,360 |
| 2025-03-26 | 5.880 | 6.340 | 5.880 | 6.100 | 6.100 | 8,211 |
| 2025-03-25 | 5.700 | 5.960 | 5.700 | 5.840 | 5.840 | 4,660 |
| 2025-03-24 | 5.740 | 5.740 | 5.660 | 5.660 | 5.660 | 1,726 |
| 2025-03-21 | 5.880 | 5.940 | 5.700 | 5.720 | 5.720 | 5,375 |
| 2025-03-20 | 6.380 | 6.380 | 5.880 | 5.920 | 5.920 | 7,143 |
| 2025-03-19 | 6.380 | 6.580 | 6.300 | 6.300 | 6.300 | 12,541 |
| 2025-03-18 | 6.000 | 6.040 | 5.920 | 5.920 | 5.920 | 1,512 |
| 2025-03-17 | 6.060 | 6.140 | 5.980 | 5.980 | 5.980 | 3,300 |
| 2025-03-14 | 5.780 | 6.040 | 5.700 | 5.940 | 5.940 | 4,903 |
| 2025-03-13 | 6.000 | 6.000 | 5.680 | 5.760 | 5.760 | 6,813 |
| 2025-03-12 | 6.020 | 6.280 | 5.800 | 5.940 | 5.940 | 15,876 |
| 2025-03-11 | 6.020 | 6.040 | 5.660 | 5.660 | 5.660 | 6,820 |
| 2025-03-10 | 6.060 | 6.060 | 5.980 | 5.980 | 5.980 | 3,021 |
| 2025-03-07 | 6.080 | 6.160 | 6.080 | 6.080 | 6.080 | 4,714 |
| 2025-03-06 | 6.260 | 6.260 | 6.000 | 6.100 | 6.100 | 6,587 |
| 2025-03-05 | 6.040 | 6.320 | 6.000 | 6.260 | 6.260 | 5,818 |
| 2025-03-04 | 6.280 | 6.420 | 6.020 | 6.020 | 6.020 | 4,262 |
| 2025-03-03 | 6.360 | 6.360 | 6.200 | 6.260 | 6.260 | 4,135 |
| 2025-02-28 | 6.420 | 6.480 | 6.320 | 6.360 | 6.360 | 3,378 |
| 2025-02-27 | 6.620 | 6.660 | 6.400 | 6.400 | 6.400 | 4,387 |
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.