Mathios Refractories S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	0.530	0.535	0.530	0.535	0.535	101
2021-12-06	0.520	0.535	0.520	0.520	0.520	1,451
2021-12-03	0.520	0.530	0.520	0.530	0.530	1,454
2021-12-02	0.530	0.530	0.496	0.520	0.520	838
2021-12-01	0.464	0.550	0.464	0.550	0.550	1,405
2021-11-25	0.590	0.590	0.590	0.590	0.590	8
2021-11-24	0.565	0.565	0.510	0.510	0.510	1,000
2021-11-23	0.575	0.575	0.500	0.520	0.520	1,156
2021-11-22	0.520	0.520	0.520	0.520	0.520	900
2021-11-18	0.525	0.545	0.520	0.545	0.545	5,079
2021-11-17	0.550	0.565	0.550	0.550	0.550	21
2021-11-16	0.525	0.550	0.510	0.550	0.550	4,517
2021-11-15	0.490	0.520	0.490	0.520	0.520	2,211
2021-11-12	0.520	0.520	0.520	0.520	0.520	10
2021-11-11	0.515	0.515	0.515	0.515	0.515	1
2021-11-10	0.500	0.500	0.500	0.500	0.500	2,303
2021-11-09	0.500	0.500	0.500	0.500	0.500	1,000
2021-11-08	0.498	0.510	0.498	0.500	0.500	8,833
2021-11-05	0.490	0.510	0.476	0.505	0.505	1,044
2021-11-04	0.510	0.510	0.510	0.510	0.510	560
2021-11-03	0.484	0.520	0.484	0.510	0.510	3,080
2021-11-02	0.432	0.525	0.432	0.520	0.520	15
2021-11-01	0.500	0.520	0.496	0.520	0.520	4,445
2021-10-26	0.510	0.540	0.510	0.540	0.540	101
2021-10-25	0.510	0.510	0.510	0.510	0.510	23
2021-10-22	0.510	0.510	0.510	0.510	0.510	1,000
2021-10-21	0.560	0.560	0.510	0.510	0.510	318
2021-10-20	0.500	0.500	0.500	0.500	0.500	1,000
2021-10-19	0.515	0.515	0.515	0.515	0.515	5
2021-10-18	0.510	0.525	0.510	0.515	0.515	3,627
2021-10-15	0.500	0.500	0.500	0.500	0.500	1,000

← NewerPage 17 of 17 · 991 trading days

Stock splits

No stock splits on record.

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.