Mathios Refractories S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.705	0.720	0.700	0.700	0.700	3,045
2023-04-28	0.755	0.755	0.755	0.755	0.755	50
2023-04-25	0.740	0.740	0.740	0.740	0.740	182
2023-04-24	0.705	0.740	0.705	0.720	0.720	640
2023-04-21	0.725	0.750	0.705	0.745	0.745	1,215
2023-04-20	0.720	0.765	0.720	0.765	0.765	7
2023-04-18	0.755	0.760	0.750	0.760	0.760	4,306
2023-04-13	0.735	0.790	0.730	0.790	0.790	1,721
2023-04-11	0.800	0.800	0.800	0.800	0.800	500
2023-04-06	0.750	0.840	0.730	0.840	0.840	581
2023-04-03	0.800	0.830	0.800	0.810	0.810	100
2023-03-30	0.700	0.805	0.700	0.800	0.800	1,018
2023-03-28	0.750	0.750	0.750	0.750	0.750	100
2023-03-24	0.695	0.720	0.690	0.720	0.720	3,995
2023-03-17	0.735	0.735	0.735	0.735	0.735	5
2023-03-16	0.730	0.750	0.680	0.720	0.720	5,665
2023-03-15	0.735	0.735	0.695	0.700	0.700	2,235
2023-03-14	0.735	0.735	0.735	0.735	0.735	50
2023-03-13	0.760	0.790	0.715	0.725	0.725	7,444
2023-03-09	0.720	0.770	0.715	0.770	0.770	654
2023-03-07	0.760	0.780	0.760	0.770	0.770	410
2023-03-06	0.760	0.800	0.725	0.750	0.750	14,234
2023-03-03	0.785	0.785	0.760	0.760	0.760	448
2023-03-02	0.815	0.815	0.730	0.785	0.785	2,507
2023-03-01	0.830	0.830	0.830	0.830	0.830	30
2023-02-28	0.870	0.870	0.840	0.855	0.855	4,194
2023-02-24	0.865	0.885	0.780	0.885	0.885	9,210
2023-02-23	0.760	0.835	0.760	0.830	0.830	9,324
2023-02-22	0.745	0.760	0.745	0.760	0.760	1,370
2023-02-21	0.735	0.760	0.735	0.745	0.745	3,329
2023-02-20	0.710	0.810	0.700	0.800	0.800	16,060
2023-02-17	0.720	0.730	0.700	0.730	0.730	5,968
2023-02-16	0.760	0.770	0.720	0.720	0.720	4,535
2023-02-15	0.710	0.750	0.695	0.750	0.750	2,573
2023-02-14	0.715	0.755	0.715	0.740	0.740	8,909
2023-02-13	0.665	0.710	0.650	0.705	0.705	10,535
2023-02-10	0.695	0.695	0.690	0.690	0.690	9,045
2023-02-09	0.700	0.720	0.690	0.720	0.720	7,230
2023-02-07	0.675	0.725	0.660	0.725	0.725	8,788
2023-02-06	0.695	0.725	0.680	0.700	0.700	2,475
2023-02-03	0.655	0.695	0.650	0.695	0.695	3,082
2023-02-02	0.705	0.725	0.650	0.650	0.650	10,042
2023-02-01	0.710	0.725	0.680	0.700	0.700	5,665
2023-01-31	0.695	0.695	0.690	0.690	0.690	2,601
2023-01-30	0.730	0.760	0.715	0.715	0.715	3,390
2023-01-27	0.720	0.730	0.700	0.730	0.730	835
2023-01-26	0.730	0.760	0.710	0.745	0.745	3,399
2023-01-25	0.755	0.770	0.680	0.700	0.700	6,447
2023-01-24	0.685	0.800	0.665	0.780	0.780	27,920
2023-01-23	0.635	0.740	0.635	0.720	0.720	19,495
2023-01-20	0.605	0.605	0.590	0.600	0.600	362
2023-01-19	0.595	0.625	0.590	0.625	0.625	1,140
2023-01-18	0.600	0.640	0.590	0.635	0.635	3,482
2023-01-17	0.590	0.635	0.590	0.625	0.625	3,790
2023-01-16	0.565	0.630	0.565	0.625	0.625	323
2023-01-13	0.565	0.625	0.565	0.625	0.625	173
2023-01-12	0.620	0.630	0.620	0.625	0.625	681
2023-01-11	0.590	0.590	0.590	0.590	0.590	133
2023-01-10	0.600	0.600	0.600	0.600	0.600	4,778
2023-01-09	0.600	0.600	0.600	0.600	0.600	8,725

← NewerPage 13 of 17 · 991 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.