Mathios Refractories S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.730	0.775	0.720	0.775	0.775	2,787
2026-04-28	0.735	0.750	0.725	0.740	0.740	343
2026-04-27	0.735	0.750	0.735	0.740	0.740	625
2026-04-24	0.725	0.740	0.725	0.730	0.730	202
2026-04-23	0.735	0.740	0.705	0.725	0.725	1,252
2026-04-22	0.735	0.735	0.715	0.725	0.725	575
2026-04-21	0.730	0.750	0.730	0.745	0.745	847
2026-04-20	0.730	0.745	0.725	0.740	0.740	387
2026-04-17	0.720	0.760	0.715	0.720	0.720	4,299
2026-04-16	0.685	0.710	0.685	0.710	0.710	850
2026-04-15	0.685	0.700	0.685	0.695	0.695	121
2026-04-14	0.685	0.705	0.685	0.695	0.695	1,352
2026-04-09	0.660	0.695	0.660	0.680	0.680	1,448
2026-04-08	0.650	0.660	0.650	0.655	0.655	540
2026-04-07	0.630	0.655	0.630	0.655	0.655	73
2026-04-02	0.615	0.645	0.605	0.640	0.640	1,204
2026-04-01	0.605	0.635	0.600	0.625	0.625	1,818
2026-03-31	0.635	0.645	0.590	0.590	0.590	1,255
2026-03-30	0.630	0.635	0.625	0.630	0.630	219
2026-03-27	0.640	0.640	0.625	0.640	0.640	195
2026-03-26	0.635	0.655	0.635	0.640	0.640	805
2026-03-24	0.635	0.650	0.620	0.635	0.635	1,440
2026-03-23	0.620	0.645	0.620	0.645	0.645	215
2026-03-20	0.650	0.665	0.640	0.640	0.640	749
2026-03-19	0.670	0.670	0.640	0.650	0.650	1,947
2026-03-18	0.685	0.690	0.660	0.685	0.685	1,911
2026-03-17	0.690	0.690	0.690	0.690	0.690	200
2026-03-16	0.695	0.700	0.670	0.700	0.700	4,267
2026-03-13	0.685	0.695	0.685	0.690	0.690	1,500
2026-03-12	0.685	0.690	0.685	0.690	0.690	500
2026-03-11	0.675	0.685	0.630	0.680	0.680	8,614
2026-03-10	0.680	0.700	0.680	0.685	0.685	5,272
2026-03-09	0.695	0.700	0.650	0.700	0.700	2,650
2026-03-06	0.715	0.715	0.715	0.715	0.715	100
2026-03-05	0.705	0.715	0.690	0.710	0.710	2,129
2026-03-04	0.755	0.755	0.705	0.720	0.720	8,778
2026-03-03	0.755	0.770	0.755	0.770	0.770	100
2026-03-02	0.770	0.770	0.765	0.770	0.770	410
2026-02-27	0.770	0.770	0.765	0.770	0.770	410
2026-02-26	0.780	0.780	0.770	0.775	0.775	100
2026-02-25	0.760	0.780	0.760	0.780	0.780	50
2026-02-24	0.775	0.775	0.775	0.775	0.775	42
2026-02-20	0.770	0.775	0.745	0.775	0.775	2,488
2026-02-19	0.740	0.780	0.740	0.750	0.750	16,546
2026-02-18	0.820	0.830	0.800	0.820	0.820	710
2026-02-17	0.825	0.825	0.825	0.825	0.825	843
2026-02-16	0.835	0.835	0.810	0.810	0.810	1,663
2026-02-13	0.865	0.865	0.840	0.845	0.845	1,100
2026-02-12	0.880	0.880	0.880	0.880	0.880	100
2026-02-11	0.915	0.915	0.890	0.895	0.895	640
2026-02-10	0.915	0.930	0.915	0.930	0.930	150
2026-02-09	0.915	0.930	0.915	0.930	0.930	150
2026-02-06	0.930	0.930	0.930	0.930	0.930	50
2026-02-05	0.910	0.940	0.910	0.940	0.940	1,100
2026-02-04	0.915	0.915	0.900	0.905	0.905	125
2026-02-03	0.895	0.915	0.890	0.915	0.915	721
2026-02-02	0.875	0.900	0.870	0.895	0.895	905
2026-01-30	0.890	0.890	0.890	0.890	0.890	200
2026-01-29	0.825	0.890	0.820	0.885	0.885	2,482
2026-01-28	0.845	0.845	0.815	0.840	0.840	89

← NewerPage 3 of 17 · 988 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.