Mathios Refractories S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	0.775	0.780	0.775	0.780	0.780	1,120
2022-08-26	0.730	0.780	0.730	0.780	0.780	332
2022-08-18	0.810	0.810	0.810	0.810	0.810	2,000
2022-08-10	0.800	0.800	0.800	0.800	0.800	460
2022-08-08	0.800	0.800	0.800	0.800	0.800	5
2022-08-05	0.790	0.790	0.790	0.790	0.790	100
2022-08-04	0.790	0.790	0.790	0.790	0.790	200
2022-08-03	0.720	0.825	0.720	0.825	0.825	3,535
2022-07-29	0.730	0.780	0.730	0.780	0.780	320
2022-07-28	0.750	0.785	0.730	0.785	0.785	2,857
2022-07-22	0.790	0.790	0.790	0.790	0.790	1,300
2022-07-21	0.760	0.780	0.760	0.780	0.780	602
2022-07-20	0.655	0.800	0.655	0.765	0.765	1,544
2022-07-19	0.745	0.760	0.735	0.760	0.760	1,400
2022-07-13	0.820	0.820	0.800	0.800	0.800	4,700
2022-07-12	0.840	0.840	0.780	0.830	0.830	2,761
2022-07-08	0.760	0.840	0.740	0.840	0.840	3,035
2022-07-07	0.705	0.765	0.705	0.765	0.765	52
2022-07-05	0.770	0.770	0.760	0.765	0.765	1,500
2022-07-04	0.730	0.760	0.705	0.760	0.760	5,924
2022-07-01	0.780	0.785	0.730	0.730	0.730	2,250
2022-06-30	0.775	0.800	0.730	0.800	0.800	4,350
2022-06-29	0.750	0.780	0.560	0.770	0.770	5,211
2022-06-28	0.750	0.750	0.750	0.750	0.750	310
2022-06-27	0.725	0.780	0.725	0.780	0.780	4,935
2022-06-24	0.725	0.725	0.725	0.725	0.725	500
2022-06-22	0.715	0.715	0.715	0.715	0.715	100
2022-06-21	0.690	0.715	0.690	0.715	0.715	1,600
2022-06-14	0.685	0.770	0.670	0.740	0.740	3,223
2022-06-10	0.685	0.750	0.685	0.750	0.750	400
2022-06-09	0.715	0.750	0.715	0.735	0.735	1,160
2022-06-08	0.635	0.760	0.635	0.760	0.760	4,459
2022-06-07	0.660	0.700	0.660	0.700	0.700	1,100
2022-06-06	0.640	0.660	0.615	0.660	0.660	21,411
2022-06-03	0.645	0.645	0.645	0.645	0.645	10
2022-06-01	0.645	0.645	0.645	0.645	0.645	2,000
2022-05-31	0.620	0.650	0.615	0.650	0.650	6,334
2022-05-27	0.575	0.660	0.575	0.660	0.660	7,188
2022-05-26	0.530	0.575	0.530	0.575	0.575	128
2022-05-25	0.535	0.540	0.530	0.530	0.530	543
2022-05-24	0.530	0.530	0.530	0.530	0.530	29
2022-05-23	0.535	0.535	0.530	0.535	0.535	123
2022-05-20	0.530	0.560	0.530	0.530	0.530	9,150
2022-05-18	0.535	0.535	0.535	0.535	0.535	23
2022-05-17	0.575	0.575	0.575	0.575	0.575	10
2022-05-12	0.530	0.530	0.530	0.530	0.530	3,000
2022-05-11	0.540	0.545	0.530	0.545	0.545	600
2022-05-10	0.560	0.560	0.560	0.560	0.560	382
2022-05-09	0.620	0.620	0.620	0.620	0.620	20,500
2022-05-06	0.530	0.620	0.530	0.620	0.620	208
2022-05-03	0.570	0.630	0.565	0.630	0.630	1,346
2022-04-29	0.585	0.585	0.585	0.585	0.585	23
2022-04-27	0.610	0.610	0.610	0.610	0.610	2,050
2022-04-21	0.645	0.645	0.645	0.645	0.645	2
2022-04-20	0.590	0.650	0.590	0.610	0.610	4,519
2022-04-19	0.625	0.660	0.615	0.655	0.655	2,550
2022-04-14	0.610	0.685	0.610	0.685	0.685	3,543
2022-04-13	0.640	0.660	0.610	0.660	0.660	4,405
2022-04-12	0.610	0.640	0.610	0.630	0.630	3,100
2022-04-11	0.610	0.610	0.610	0.610	0.610	23

← NewerPage 15 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.