Mathios Refractories S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.600	0.600	0.600	0.600	0.600	40
2023-01-04	0.605	0.610	0.600	0.600	0.600	1,605
2023-01-03	0.590	0.640	0.590	0.640	0.640	898
2022-12-30	0.630	0.635	0.630	0.630	0.630	700
2022-12-28	0.610	0.630	0.600	0.630	0.630	1,742
2022-12-27	0.590	0.600	0.590	0.600	0.600	1,491
2022-12-23	0.580	0.580	0.580	0.580	0.580	502
2022-12-22	0.565	0.580	0.565	0.575	0.575	830
2022-12-21	0.575	0.595	0.575	0.595	0.595	126
2022-12-20	0.540	0.595	0.540	0.595	0.595	379
2022-12-19	0.555	0.595	0.555	0.595	0.595	5
2022-12-15	0.555	0.595	0.555	0.595	0.595	1,052
2022-12-14	0.590	0.590	0.590	0.590	0.590	47
2022-12-12	0.600	0.605	0.590	0.590	0.590	763
2022-12-08	0.630	0.640	0.630	0.640	0.640	2,000
2022-12-07	0.550	0.615	0.550	0.615	0.615	1,445
2022-12-06	0.570	0.595	0.570	0.585	0.585	7,602
2022-12-05	0.600	0.620	0.600	0.605	0.605	1,000
2022-12-02	0.645	0.650	0.645	0.650	0.650	1,450
2022-12-01	0.605	0.635	0.600	0.635	0.635	1,992
2022-11-30	0.605	0.635	0.605	0.625	0.625	565
2022-11-25	0.615	0.650	0.615	0.650	0.650	2,685
2022-11-24	0.630	0.650	0.630	0.650	0.650	1,980
2022-11-23	0.625	0.700	0.610	0.690	0.690	1,962
2022-11-21	0.665	0.665	0.665	0.665	0.665	23
2022-11-18	0.650	0.670	0.620	0.665	0.665	9,449
2022-11-17	0.625	0.625	0.580	0.615	0.615	6,182
2022-11-16	0.605	0.620	0.580	0.610	0.610	17,770
2022-11-15	0.640	0.640	0.620	0.630	0.630	9,460
2022-11-14	0.690	0.690	0.635	0.635	0.635	2,885
2022-11-10	0.690	0.700	0.690	0.695	0.695	1,540
2022-11-09	0.690	0.710	0.690	0.710	0.710	50
2022-11-04	0.640	0.710	0.640	0.710	0.710	219
2022-11-02	0.635	0.710	0.635	0.710	0.710	1,516
2022-10-31	0.615	0.705	0.615	0.705	0.705	832
2022-10-26	0.690	0.690	0.680	0.680	0.680	130
2022-10-24	0.700	0.710	0.680	0.680	0.680	200
2022-10-21	0.680	0.700	0.680	0.680	0.680	10
2022-10-20	0.700	0.700	0.680	0.680	0.680	40
2022-10-19	0.690	0.690	0.680	0.680	0.680	62
2022-10-18	0.640	0.680	0.640	0.680	0.680	684
2022-10-17	0.710	0.710	0.710	0.710	0.710	26
2022-10-12	0.680	0.710	0.680	0.710	0.710	1,500
2022-10-11	0.715	0.755	0.715	0.755	0.755	1,230
2022-10-10	0.790	0.790	0.790	0.790	0.790	1,000
2022-10-06	0.625	0.720	0.625	0.720	0.720	684
2022-10-04	0.675	0.735	0.675	0.690	0.690	1,143
2022-10-03	0.740	0.760	0.740	0.745	0.745	518
2022-09-30	0.730	0.750	0.730	0.740	0.740	310
2022-09-23	0.720	0.720	0.720	0.720	0.720	5
2022-09-22	0.710	0.715	0.710	0.715	0.715	600
2022-09-21	0.655	0.690	0.655	0.680	0.680	1,381
2022-09-20	0.725	0.725	0.725	0.725	0.725	39
2022-09-19	0.710	0.710	0.710	0.710	0.710	50
2022-09-16	0.705	0.755	0.690	0.700	0.700	3,547
2022-09-13	0.735	0.760	0.735	0.760	0.760	141
2022-09-12	0.735	0.740	0.735	0.740	0.740	1,857
2022-09-09	0.755	0.755	0.735	0.740	0.740	280
2022-09-05	0.710	0.780	0.695	0.780	0.780	5,885
2022-09-01	0.785	0.785	0.785	0.785	0.785	540

← NewerPage 14 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.