Mathios Refractories S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 30 |
| 2024-04-23 | 1.065 | 1.070 | 1.050 | 1.065 | 1.065 | 1,050 |
| 2024-04-19 | 1.060 | 1.070 | 1.040 | 1.070 | 1.070 | 405 |
| 2024-04-18 | 1.095 | 1.095 | 1.090 | 1.090 | 1.090 | 25 |
| 2024-04-17 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 50 |
| 2024-04-16 | 1.070 | 1.070 | 1.060 | 1.065 | 1.065 | 405 |
| 2024-04-15 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 618 |
| 2024-04-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 33 |
| 2024-04-02 | 1.060 | 1.140 | 1.060 | 1.140 | 1.140 | 269 |
| 2024-03-27 | 1.100 | 1.160 | 1.070 | 1.160 | 1.160 | 626 |
| 2024-03-22 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 6,719 |
| 2024-03-20 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 700 |
| 2024-03-15 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 288 |
| 2024-03-14 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 134 |
| 2024-03-13 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 1,044 |
| 2024-03-11 | 1.250 | 1.300 | 1.100 | 1.240 | 1.240 | 1,169 |
| 2024-03-06 | 1.120 | 1.250 | 1.100 | 1.250 | 1.250 | 4,019 |
| 2024-03-05 | 1.130 | 1.160 | 1.130 | 1.140 | 1.140 | 1,409 |
| 2024-02-29 | 1.200 | 1.200 | 1.120 | 1.160 | 1.160 | 464 |
| 2024-02-28 | 1.100 | 1.170 | 1.100 | 1.170 | 1.170 | 515 |
| 2024-02-27 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 177 |
| 2024-02-22 | 1.110 | 1.180 | 1.110 | 1.180 | 1.180 | 210 |
| 2024-02-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3 |
| 2024-02-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3 |
| 2024-02-15 | 1.240 | 1.250 | 1.140 | 1.190 | 1.190 | 4,788 |
| 2024-02-13 | 1.220 | 1.250 | 1.160 | 1.220 | 1.220 | 4,228 |
| 2024-02-12 | 1.150 | 1.280 | 1.150 | 1.250 | 1.250 | 44,757 |
| 2024-02-09 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 150 |
| 2024-02-08 | 1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 540 |
| 2024-02-06 | 1.140 | 1.160 | 1.120 | 1.160 | 1.160 | 1,897 |
| 2024-02-05 | 1.140 | 1.200 | 1.000 | 1.160 | 1.160 | 4,542 |
| 2024-02-02 | 1.010 | 1.160 | 1.010 | 1.160 | 1.160 | 986 |
| 2024-01-31 | 1.080 | 1.110 | 1.060 | 1.060 | 1.060 | 3,258 |
| 2024-01-30 | 1.020 | 1.130 | 1.020 | 1.080 | 1.080 | 15,162 |
| 2024-01-29 | 1.010 | 1.080 | 1.000 | 1.030 | 1.030 | 7,709 |
| 2024-01-25 | 1.050 | 1.050 | 1.010 | 1.050 | 1.050 | 2,343 |
| 2024-01-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,357 |
| 2024-01-18 | 1.060 | 1.080 | 1.050 | 1.070 | 1.070 | 1,171 |
| 2024-01-17 | 1.070 | 1.090 | 1.050 | 1.090 | 1.090 | 2,653 |
| 2024-01-16 | 1.070 | 1.090 | 1.050 | 1.090 | 1.090 | 2,235 |
| 2024-01-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 265 |
| 2024-01-12 | 1.100 | 1.130 | 1.090 | 1.130 | 1.130 | 2,715 |
| 2024-01-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 180 |
| 2024-01-10 | 1.130 | 1.160 | 1.100 | 1.130 | 1.130 | 1,805 |
| 2024-01-09 | 1.080 | 1.160 | 1.080 | 1.130 | 1.130 | 2,283 |
| 2024-01-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1 |
| 2024-01-05 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 661 |
| 2024-01-04 | 1.100 | 1.130 | 1.070 | 1.130 | 1.130 | 2,430 |
| 2024-01-03 | 1.090 | 1.120 | 1.090 | 1.110 | 1.110 | 2,415 |
| 2024-01-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 40 |
| 2023-12-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 285 |
| 2023-12-28 | 1.080 | 1.110 | 1.050 | 1.100 | 1.100 | 3,085 |
| 2023-12-22 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 11,000 |
| 2023-12-20 | 1.110 | 1.190 | 1.100 | 1.130 | 1.130 | 1,571 |
| 2023-12-15 | 1.150 | 1.230 | 1.150 | 1.200 | 1.200 | 2,700 |
| 2023-12-14 | 1.090 | 1.130 | 1.090 | 1.120 | 1.120 | 424 |
| 2023-12-12 | 1.150 | 1.150 | 1.090 | 1.110 | 1.110 | 493 |
| 2023-12-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1 |
| 2023-12-07 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 758 |
| 2023-12-06 | 1.180 | 1.180 | 1.120 | 1.150 | 1.150 | 274 |
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.