Maat Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 7.980 | 8.060 | 7.840 | 7.940 | 7.940 | 1,235 |
| 2024-11-28 | 7.920 | 8.100 | 7.820 | 7.960 | 7.960 | 6,063 |
| 2024-11-27 | 7.880 | 7.900 | 7.840 | 7.860 | 7.860 | 945 |
| 2024-11-26 | 7.760 | 8.080 | 7.760 | 7.820 | 7.820 | 4,651 |
| 2024-11-25 | 7.760 | 7.760 | 7.660 | 7.660 | 7.660 | 1,214 |
| 2024-11-22 | 7.980 | 7.980 | 7.460 | 7.660 | 7.660 | 3,014 |
| 2024-11-21 | 8.120 | 8.200 | 7.920 | 7.920 | 7.920 | 1,615 |
| 2024-11-20 | 8.340 | 8.400 | 8.100 | 8.240 | 8.240 | 2,140 |
| 2024-11-19 | 8.260 | 8.400 | 8.260 | 8.300 | 8.300 | 3,175 |
| 2024-11-18 | 7.980 | 8.280 | 7.980 | 8.160 | 8.160 | 15,096 |
| 2024-11-15 | 7.620 | 7.620 | 7.500 | 7.540 | 7.540 | 528 |
| 2024-11-14 | 7.520 | 7.700 | 7.500 | 7.600 | 7.600 | 1,172 |
| 2024-11-13 | 7.820 | 7.840 | 7.460 | 7.520 | 7.520 | 1,054 |
| 2024-11-12 | 8.080 | 8.140 | 7.640 | 7.780 | 7.780 | 3,012 |
| 2024-11-11 | 7.840 | 7.900 | 7.800 | 7.860 | 7.860 | 1,655 |
| 2024-11-08 | 7.700 | 7.820 | 7.700 | 7.800 | 7.800 | 2,188 |
| 2024-11-07 | 7.480 | 7.780 | 7.460 | 7.660 | 7.660 | 5,994 |
| 2024-11-06 | 7.380 | 7.520 | 7.360 | 7.480 | 7.480 | 2,488 |
| 2024-11-05 | 7.440 | 7.440 | 7.340 | 7.360 | 7.360 | 2,114 |
| 2024-11-04 | 7.400 | 7.400 | 7.340 | 7.340 | 7.340 | 546 |
| 2024-11-01 | 7.340 | 7.400 | 7.200 | 7.200 | 7.200 | 470 |
| 2024-10-31 | 7.420 | 7.420 | 7.340 | 7.340 | 7.340 | 102 |
| 2024-10-30 | 7.440 | 7.440 | 7.340 | 7.400 | 7.400 | 259 |
| 2024-10-29 | 7.440 | 7.440 | 7.200 | 7.400 | 7.400 | 763 |
| 2024-10-28 | 7.440 | 7.440 | 7.300 | 7.440 | 7.440 | 2,023 |
| 2024-10-25 | 7.160 | 7.180 | 7.160 | 7.160 | 7.160 | 28 |
| 2024-10-24 | 6.980 | 7.180 | 6.980 | 7.160 | 7.160 | 1,401 |
| 2024-10-23 | 7.120 | 7.140 | 6.800 | 6.960 | 6.960 | 1,588 |
| 2024-10-22 | 7.140 | 7.340 | 7.100 | 7.100 | 7.100 | 1,286 |
| 2024-10-21 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 495 |
| 2024-10-18 | 7.400 | 7.400 | 7.340 | 7.340 | 7.340 | 605 |
| 2024-10-17 | 7.280 | 7.280 | 7.100 | 7.240 | 7.240 | 660 |
| 2024-10-16 | 7.420 | 7.420 | 7.140 | 7.200 | 7.200 | 1,031 |
| 2024-10-15 | 7.100 | 7.500 | 7.100 | 7.440 | 7.440 | 1,520 |
| 2024-10-14 | 7.300 | 7.300 | 7.100 | 7.300 | 7.300 | 845 |
| 2024-10-11 | 7.200 | 7.260 | 7.160 | 7.200 | 7.200 | 379 |
| 2024-10-10 | 7.360 | 7.360 | 7.160 | 7.180 | 7.180 | 811 |
| 2024-10-09 | 7.360 | 7.380 | 7.340 | 7.360 | 7.360 | 80 |
| 2024-10-08 | 7.400 | 7.400 | 7.220 | 7.360 | 7.360 | 876 |
| 2024-10-07 | 7.240 | 7.400 | 7.020 | 7.400 | 7.400 | 3,369 |
| 2024-10-04 | 7.380 | 7.420 | 7.300 | 7.340 | 7.340 | 1,086 |
| 2024-10-03 | 7.400 | 7.420 | 7.340 | 7.360 | 7.360 | 498 |
| 2024-10-02 | 7.400 | 7.420 | 7.400 | 7.400 | 7.400 | 656 |
| 2024-10-01 | 7.480 | 7.500 | 7.320 | 7.320 | 7.320 | 3,497 |
| 2024-09-30 | 7.480 | 7.480 | 7.400 | 7.420 | 7.420 | 3,783 |
| 2024-09-27 | 7.460 | 7.480 | 7.280 | 7.420 | 7.420 | 2,306 |
| 2024-09-26 | 7.400 | 7.500 | 7.380 | 7.460 | 7.460 | 9,780 |
| 2024-09-25 | 7.340 | 7.460 | 7.340 | 7.420 | 7.420 | 20,801 |
| 2024-09-24 | 7.240 | 7.340 | 7.240 | 7.280 | 7.280 | 305 |
| 2024-09-23 | 7.340 | 7.340 | 7.240 | 7.320 | 7.320 | 472 |
| 2024-09-20 | 7.300 | 7.340 | 7.300 | 7.340 | 7.340 | 145 |
| 2024-09-19 | 7.140 | 7.300 | 7.040 | 7.300 | 7.300 | 415 |
| 2024-09-18 | 7.300 | 7.300 | 7.140 | 7.140 | 7.140 | 246 |
| 2024-09-17 | 7.220 | 7.300 | 7.200 | 7.300 | 7.300 | 196 |
| 2024-09-16 | 7.240 | 7.240 | 7.100 | 7.200 | 7.200 | 216 |
| 2024-09-13 | 7.260 | 7.260 | 7.200 | 7.260 | 7.260 | 263 |
| 2024-09-12 | 7.300 | 7.300 | 7.240 | 7.240 | 7.240 | 190 |
| 2024-09-11 | 7.340 | 7.340 | 7.000 | 7.240 | 7.240 | 1,116 |
| 2024-09-10 | 7.340 | 7.340 | 7.300 | 7.300 | 7.300 | 84 |
| 2024-09-09 | 7.320 | 7.340 | 7.200 | 7.300 | 7.300 | 609 |
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.