Mathios Refractories S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	1.430	1.430	1.380	1.400	1.400	1,020
2023-08-10	1.450	1.490	1.450	1.480	1.480	698
2023-08-09	1.520	1.520	1.400	1.420	1.420	850
2023-08-08	1.520	1.540	1.430	1.460	1.460	3,639
2023-08-07	1.490	1.540	1.430	1.430	1.430	2,425
2023-08-04	1.370	1.600	1.370	1.490	1.490	54,685
2023-08-03	1.380	1.380	1.380	1.380	1.380	550
2023-08-02	1.360	1.390	1.350	1.390	1.390	3,131
2023-08-01	1.370	1.410	1.360	1.410	1.410	1,031
2023-07-31	1.370	1.370	1.370	1.370	1.370	500
2023-07-28	1.380	1.410	1.370	1.410	1.410	715
2023-07-27	1.430	1.430	1.380	1.420	1.420	3,160
2023-07-26	1.430	1.430	1.390	1.430	1.430	5,346
2023-07-25	1.370	1.430	1.370	1.400	1.400	7,865
2023-07-24	1.390	1.400	1.350	1.390	1.390	1,433
2023-07-21	1.360	1.400	1.350	1.400	1.400	1,390
2023-07-20	1.370	1.410	1.350	1.400	1.400	2,580
2023-07-19	1.420	1.430	1.420	1.420	1.420	700
2023-07-18	1.340	1.380	1.340	1.380	1.380	2,125
2023-07-17	1.350	1.350	1.340	1.340	1.340	1,600
2023-07-14	1.330	1.400	1.330	1.380	1.380	2,913
2023-07-13	1.330	1.410	1.320	1.370	1.370	16,415
2023-07-12	1.370	1.380	1.370	1.380	1.380	2,705
2023-07-11	1.310	1.380	1.280	1.370	1.370	39,919
2023-07-10	1.360	1.600	1.300	1.360	1.360	15,453
2023-07-07	1.340	1.430	1.340	1.370	1.370	6,511
2023-07-06	1.240	1.300	1.130	1.280	1.280	2,719
2023-07-05	1.090	1.210	1.090	1.130	1.130	26,938
2023-07-04	1.200	1.200	1.130	1.130	1.130	5,182
2023-07-03	1.200	1.200	1.200	1.200	1.200	1,200
2023-06-30	1.210	1.220	1.170	1.200	1.200	8,529
2023-06-29	1.110	1.270	1.110	1.250	1.250	13,581
2023-06-28	1.110	1.110	1.070	1.070	1.070	3,899
2023-06-27	1.060	1.120	1.060	1.100	1.100	5,900
2023-06-26	1.120	1.120	1.070	1.090	1.090	1,575
2023-06-23	1.070	1.150	1.050	1.120	1.120	8,725
2023-06-22	1.060	1.060	1.030	1.050	1.050	2,340
2023-06-21	1.080	1.080	1.030	1.070	1.070	3,381
2023-06-20	1.060	1.080	1.040	1.080	1.080	1,792
2023-06-19	1.130	1.130	1.070	1.090	1.090	6,050
2023-06-16	1.130	1.190	1.130	1.130	1.130	4,910
2023-06-15	1.000	1.150	0.955	1.130	1.130	11,730
2023-06-14	0.945	1.070	0.945	1.000	1.000	6,805
2023-06-13	0.890	0.985	0.890	0.910	0.910	23,237
2023-06-12	0.840	0.890	0.840	0.890	0.890	2,127
2023-06-09	0.830	0.850	0.820	0.840	0.840	14,488
2023-06-08	0.800	0.835	0.790	0.830	0.830	19,447
2023-06-07	0.705	0.820	0.700	0.790	0.790	23,320
2023-06-06	0.690	0.730	0.690	0.730	0.730	8,824
2023-05-30	0.735	0.750	0.710	0.750	0.750	2,768
2023-05-29	0.805	0.805	0.750	0.760	0.760	2,660
2023-05-26	0.760	0.820	0.760	0.785	0.785	2,400
2023-05-23	0.760	0.760	0.760	0.760	0.760	20
2023-05-22	0.740	0.775	0.740	0.760	0.760	5,200
2023-05-17	0.730	0.730	0.730	0.730	0.730	30
2023-05-12	0.700	0.725	0.670	0.705	0.705	5,953
2023-05-10	0.665	0.700	0.665	0.700	0.700	4,811
2023-05-09	0.700	0.700	0.670	0.690	0.690	315
2023-05-05	0.695	0.700	0.670	0.700	0.700	1,134
2023-05-03	0.685	0.720	0.685	0.720	0.720	2,771

← NewerPage 12 of 17 · 988 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.