Mathios Refractories S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.685	0.760	0.680	0.725	0.725	18,739
2025-07-31	0.755	0.755	0.680	0.715	0.715	5,421
2025-07-30	0.720	0.740	0.675	0.695	0.695	4,542
2025-07-29	0.665	0.690	0.665	0.690	0.690	1,028
2025-07-28	0.720	0.720	0.700	0.715	0.715	2,800
2025-07-25	0.710	0.790	0.710	0.790	0.790	780
2025-07-24	0.715	0.750	0.710	0.730	0.730	0
2025-07-23	0.715	0.750	0.710	0.730	0.730	9,475
2025-07-22	0.755	0.790	0.755	0.760	0.760	1,823
2025-07-21	0.650	0.830	0.650	0.830	0.830	13,825
2025-07-18	0.630	0.650	0.630	0.650	0.650	468
2025-07-17	0.625	0.640	0.625	0.640	0.640	665
2025-07-16	0.605	0.630	0.605	0.625	0.625	110
2025-07-15	0.615	0.630	0.615	0.630	0.630	646
2025-07-14	0.625	0.625	0.620	0.620	0.620	1,650
2025-07-11	0.650	0.650	0.650	0.650	0.650	200
2025-07-10	0.645	0.645	0.645	0.645	0.645	400
2025-07-09	0.635	0.650	0.630	0.635	0.635	6,879
2025-07-08	0.645	0.675	0.645	0.675	0.675	4,747
2025-07-07	0.630	0.670	0.630	0.645	0.645	816
2025-07-04	0.630	0.670	0.630	0.645	0.645	816
2025-07-03	0.630	0.670	0.630	0.645	0.645	816
2025-07-02	0.690	0.690	0.690	0.690	0.690	500
2025-07-01	0.625	0.700	0.625	0.690	0.690	2,423
2025-06-30	0.630	0.680	0.630	0.680	0.680	173
2025-06-27	0.600	0.695	0.600	0.695	0.695	2,749
2025-06-26	0.600	0.695	0.600	0.695	0.695	2,749
2025-06-25	0.625	0.660	0.625	0.660	0.660	900
2025-06-24	0.625	0.660	0.625	0.660	0.660	900
2025-06-23	0.625	0.660	0.625	0.660	0.660	900
2025-06-20	0.625	0.660	0.625	0.660	0.660	900
2025-06-19	0.660	0.680	0.660	0.680	0.680	702
2025-06-18	0.660	0.680	0.660	0.680	0.680	0
2025-06-17	0.660	0.680	0.660	0.680	0.680	702
2025-06-16	0.660	0.680	0.660	0.680	0.680	702
2025-06-13	0.660	0.680	0.660	0.680	0.680	702
2025-06-12	0.660	0.680	0.660	0.680	0.680	702
2025-06-11	0.655	0.675	0.655	0.655	0.655	1,200
2025-06-10	0.625	0.655	0.625	0.650	0.650	6,250
2025-06-06	0.610	0.620	0.610	0.615	0.615	2,102
2025-06-05	0.575	0.590	0.575	0.590	0.590	2,030
2025-06-04	0.590	0.590	0.590	0.590	0.590	575
2025-06-03	0.615	0.615	0.610	0.610	0.610	223
2025-06-02	0.615	0.615	0.610	0.610	0.610	223
2025-05-30	0.615	0.615	0.610	0.610	0.610	223
2025-05-29	0.600	0.615	0.600	0.615	0.615	1,280
2025-05-28	0.565	0.595	0.565	0.595	0.595	3,023
2025-05-27	0.565	0.595	0.565	0.595	0.595	3,023
2025-05-26	0.585	0.585	0.585	0.585	0.585	535
2025-05-23	0.585	0.585	0.585	0.585	0.585	555
2025-05-22	0.600	0.615	0.585	0.615	0.615	1,123
2025-05-21	0.620	0.620	0.620	0.620	0.620	1,000
2025-05-20	0.570	0.590	0.570	0.575	0.575	3,501
2025-05-19	0.630	0.630	0.630	0.630	0.630	30
2025-05-16	0.630	0.630	0.630	0.630	0.630	30
2025-05-15	0.625	0.625	0.605	0.605	0.605	3,350
2025-05-14	0.620	0.620	0.620	0.620	0.620	150
2025-05-13	0.615	0.625	0.615	0.620	0.620	2,500
2025-05-12	0.585	0.610	0.585	0.610	0.610	6
2025-05-09	0.570	0.620	0.570	0.620	0.620	500

← NewerPage 6 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.