Mathios Refractories S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	0.610	0.630	0.610	0.610	0.610	3,100
2022-04-07	0.575	0.580	0.575	0.580	0.580	485
2022-04-06	0.585	0.610	0.550	0.550	0.550	151
2022-04-05	0.580	0.620	0.580	0.600	0.600	16,464
2022-04-04	0.580	0.580	0.540	0.565	0.565	72
2022-04-01	0.540	0.565	0.540	0.565	0.565	3,601
2022-03-29	0.540	0.585	0.540	0.575	0.575	23,181
2022-03-28	0.530	0.530	0.530	0.530	0.530	2,000
2022-03-24	0.530	0.530	0.520	0.530	0.530	5,099
2022-03-22	0.530	0.550	0.530	0.550	0.550	1,589
2022-03-21	0.535	0.555	0.530	0.555	0.555	2,701
2022-03-18	0.550	0.555	0.550	0.550	0.550	3,000
2022-03-17	0.550	0.550	0.550	0.550	0.550	6,960
2022-03-15	0.530	0.560	0.530	0.560	0.560	323
2022-03-09	0.540	0.540	0.530	0.540	0.540	5,901
2022-03-08	0.510	0.510	0.510	0.510	0.510	7,377
2022-03-04	0.510	0.510	0.510	0.510	0.510	3,100
2022-03-03	0.535	0.540	0.535	0.540	0.540	300
2022-03-02	0.520	0.535	0.510	0.535	0.535	1,688
2022-03-01	0.510	0.535	0.510	0.535	0.535	3,601
2022-02-28	0.540	0.540	0.510	0.540	0.540	6,228
2022-02-25	0.530	0.545	0.530	0.545	0.545	1,141
2022-02-24	0.530	0.545	0.510	0.520	0.520	62,949
2022-02-23	0.600	0.600	0.600	0.600	0.600	1
2022-02-22	0.585	0.600	0.560	0.585	0.585	6,590
2022-02-21	0.580	0.600	0.570	0.585	0.585	4,408
2022-02-18	0.580	0.580	0.560	0.565	0.565	1,033
2022-02-16	0.550	0.610	0.550	0.600	0.600	32,200
2022-02-15	0.515	0.560	0.500	0.550	0.550	51,824
2022-02-14	0.525	0.570	0.525	0.570	0.570	25
2022-02-11	0.560	0.580	0.560	0.570	0.570	64
2022-02-10	0.530	0.590	0.530	0.590	0.590	3,941
2022-02-04	0.555	0.555	0.530	0.545	0.545	2
2022-02-03	0.545	0.545	0.540	0.545	0.545	880
2022-02-02	0.570	0.570	0.570	0.570	0.570	4
2022-02-01	0.530	0.570	0.530	0.570	0.570	3,710
2022-01-31	0.565	0.565	0.565	0.565	0.565	50
2022-01-28	0.540	0.565	0.540	0.565	0.565	951
2022-01-26	0.620	0.620	0.580	0.580	0.580	76
2022-01-24	0.590	0.590	0.590	0.590	0.590	5
2022-01-21	0.555	0.565	0.550	0.550	0.550	4,830
2022-01-20	0.600	0.615	0.560	0.560	0.560	13,400
2022-01-19	0.570	0.610	0.550	0.600	0.600	77,928
2022-01-17	0.530	0.535	0.520	0.520	0.520	1,260
2022-01-14	0.530	0.530	0.510	0.520	0.520	220
2022-01-13	0.515	0.520	0.515	0.520	0.520	790
2022-01-12	0.515	0.515	0.515	0.515	0.515	4,023
2022-01-11	0.510	0.515	0.496	0.515	0.515	1,714
2022-01-10	0.540	0.540	0.540	0.540	0.540	10
2022-01-07	0.488	0.530	0.488	0.510	0.510	4,419
2022-01-05	0.470	0.490	0.470	0.490	0.490	2,353
2022-01-03	0.480	0.490	0.480	0.490	0.490	2,010
2021-12-30	0.496	0.496	0.496	0.496	0.496	24
2021-12-16	0.498	0.498	0.484	0.496	0.496	4,311
2021-12-15	0.490	0.490	0.490	0.490	0.490	240
2021-12-14	0.500	0.500	0.480	0.480	0.480	6,818
2021-12-13	0.470	0.505	0.470	0.505	0.505	368
2021-12-10	0.510	0.510	0.510	0.510	0.510	5
2021-12-09	0.490	0.505	0.480	0.505	0.505	4,811
2021-12-08	0.500	0.515	0.500	0.500	0.500	3,201

← NewerPage 16 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.