Mathios Refractories S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.120	1.140	1.120	1.140	1.140	6
2023-12-04	1.110	1.180	1.110	1.180	1.180	25
2023-11-30	1.150	1.170	1.150	1.160	1.160	3,160
2023-11-29	1.120	1.180	1.120	1.130	1.130	5,023
2023-11-28	1.080	1.190	1.080	1.110	1.110	1,609
2023-11-24	1.170	1.170	1.100	1.120	1.120	2,000
2023-11-23	1.130	1.160	1.100	1.130	1.130	2,663
2023-11-22	1.200	1.200	1.150	1.150	1.150	1,543
2023-11-21	1.090	1.280	1.090	1.200	1.200	5,194
2023-11-20	1.160	1.250	1.160	1.200	1.200	6,556
2023-11-17	1.070	1.220	1.070	1.220	1.220	5,129
2023-11-15	1.000	1.070	1.000	1.070	1.070	4,707
2023-11-14	1.000	1.020	0.950	0.955	0.955	679
2023-11-13	0.930	0.930	0.930	0.930	0.930	1
2023-11-10	0.945	0.945	0.945	0.945	0.945	23
2023-11-09	0.990	1.010	0.940	0.970	0.970	4,590
2023-11-08	0.965	0.995	0.940	0.975	0.975	3,150
2023-11-07	1.010	1.010	1.010	1.010	1.010	1,000
2023-11-06	1.050	1.050	0.985	1.010	1.010	1,141
2023-11-03	0.945	1.000	0.945	1.000	1.000	250
2023-11-02	0.930	0.980	0.920	0.980	0.980	2,470
2023-10-24	0.940	0.940	0.940	0.940	0.940	491
2023-10-17	0.970	0.970	0.870	0.900	0.900	3,740
2023-10-16	0.900	0.900	0.900	0.900	0.900	101
2023-10-13	0.970	0.970	0.895	0.900	0.900	703
2023-10-12	0.885	0.895	0.835	0.895	0.895	1,784
2023-10-11	0.870	0.920	0.855	0.870	0.870	2,030
2023-10-10	0.680	0.895	0.680	0.860	0.860	1,852
2023-10-09	0.880	0.895	0.870	0.895	0.895	145
2023-10-06	0.880	0.920	0.845	0.900	0.900	2,070
2023-10-05	0.985	0.985	0.830	0.855	0.855	3,273
2023-10-04	0.740	1.000	0.740	0.930	0.930	2,331
2023-10-03	0.990	0.990	0.950	0.950	0.950	2,540
2023-10-02	0.995	1.050	0.960	0.990	0.990	5,110
2023-09-29	1.050	1.050	0.990	1.030	1.030	1,811
2023-09-28	1.170	1.180	0.990	1.060	1.060	31,025
2023-09-27	1.240	1.290	1.220	1.260	1.260	8,064
2023-09-22	1.370	1.390	1.370	1.380	1.380	505
2023-09-21	1.370	1.370	1.370	1.370	1.370	5
2023-09-20	1.300	1.300	1.300	1.300	1.300	300
2023-09-19	1.390	1.390	1.390	1.390	1.390	83
2023-09-18	1.190	1.440	1.190	1.390	1.390	7,186
2023-09-15	1.180	1.210	1.130	1.190	1.190	15,207
2023-09-14	1.280	1.290	1.200	1.270	1.270	2,908
2023-09-13	1.200	1.260	1.200	1.260	1.260	615
2023-09-08	1.200	1.330	1.200	1.230	1.230	7,532
2023-09-07	1.340	1.340	1.280	1.290	1.290	7,335
2023-09-06	1.410	1.420	1.410	1.420	1.420	1,500
2023-09-04	1.360	1.430	1.360	1.420	1.420	260
2023-09-01	1.360	1.460	1.330	1.440	1.440	1,475
2023-08-31	1.380	1.510	1.330	1.460	1.460	10,960
2023-08-30	1.300	1.350	1.300	1.350	1.350	2,323
2023-08-28	1.400	1.400	1.400	1.400	1.400	20
2023-08-24	1.350	1.350	1.310	1.330	1.330	3,985
2023-08-22	1.400	1.400	1.400	1.400	1.400	50
2023-08-21	1.300	1.380	1.300	1.380	1.380	24
2023-08-18	1.350	1.380	1.320	1.380	1.380	1,230
2023-08-16	1.380	1.440	1.380	1.440	1.440	1,410
2023-08-14	1.440	1.450	1.400	1.440	1.440	681
2023-08-11	1.430	1.430	1.380	1.400	1.400	1,020

← NewerPage 11 of 17 · 990 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.