Mathios Refractories S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.570	0.620	0.570	0.620	0.620	500
2025-05-06	0.605	0.605	0.605	0.605	0.605	250
2025-05-02	0.630	0.630	0.590	0.600	0.600	6,001
2025-04-30	0.630	0.630	0.600	0.630	0.630	1,258
2025-04-29	0.620	0.625	0.620	0.625	0.625	4,690
2025-04-28	0.645	0.645	0.645	0.645	0.645	500
2025-04-25	0.650	0.650	0.645	0.645	0.645	1,491
2025-04-24	0.620	0.650	0.600	0.650	0.650	4,915
2025-04-23	0.650	0.650	0.650	0.650	0.650	350
2025-04-22	0.650	0.650	0.640	0.645	0.645	5,500
2025-04-17	0.680	0.680	0.650	0.670	0.670	5,500
2025-04-16	0.710	0.720	0.710	0.715	0.715	1,150
2025-04-15	0.710	0.760	0.710	0.710	0.710	1,010
2025-04-14	0.600	0.660	0.600	0.640	0.640	1,874
2025-04-11	0.685	0.685	0.580	0.630	0.630	3,201
2025-04-10	0.545	0.635	0.540	0.625	0.625	4,034
2025-04-09	0.600	0.620	0.600	0.600	0.600	770
2025-04-08	0.640	0.640	0.520	0.570	0.570	2,020
2025-04-07	0.595	0.595	0.595	0.595	0.595	50
2025-04-04	0.600	0.610	0.590	0.596	0.596	4,649
2025-04-03	0.642	0.650	0.606	0.644	0.644	3,243
2025-04-02	0.620	0.640	0.614	0.626	0.626	8,526
2025-03-28	0.644	0.650	0.628	0.628	0.628	490
2025-03-27	0.630	0.630	0.620	0.628	0.628	1,300
2025-03-26	0.640	0.640	0.620	0.630	0.630	10,211
2025-03-24	0.640	0.670	0.640	0.660	0.660	860
2025-03-21	0.640	0.662	0.640	0.660	0.660	80
2025-03-20	0.700	0.700	0.660	0.660	0.660	220
2025-03-19	0.652	0.700	0.652	0.660	0.660	1,377
2025-03-17	0.670	0.698	0.670	0.698	0.698	28
2025-03-14	0.698	0.730	0.650	0.698	0.698	6,191
2025-03-13	0.620	0.710	0.620	0.666	0.666	298
2025-03-12	0.644	0.728	0.644	0.666	0.666	1,230
2025-03-11	0.640	0.720	0.640	0.698	0.698	55
2025-03-10	0.650	0.716	0.650	0.698	0.698	790
2025-03-06	0.660	0.700	0.660	0.698	0.698	3,291
2025-03-05	0.728	0.728	0.684	0.684	0.684	2,210
2025-03-04	0.788	0.788	0.730	0.738	0.738	3,310
2025-02-28	0.710	0.750	0.710	0.718	0.718	1,874
2025-02-26	0.820	0.820	0.750	0.752	0.752	2,637
2025-02-25	0.812	0.812	0.802	0.802	0.802	10
2025-02-21	0.814	0.814	0.802	0.802	0.802	50
2025-02-20	0.770	0.832	0.770	0.802	0.802	3,255
2025-02-19	0.750	0.780	0.712	0.758	0.758	7,066
2025-02-18	0.760	0.798	0.740	0.768	0.768	1,423
2025-02-17	0.750	0.772	0.738	0.760	0.760	3,994
2025-02-14	0.730	0.730	0.670	0.702	0.702	3,032
2025-02-13	0.696	0.732	0.696	0.730	0.730	6,703
2025-02-12	0.650	0.690	0.640	0.666	0.666	10,176
2025-02-11	0.632	0.680	0.616	0.640	0.640	2,535
2025-02-10	0.600	0.638	0.600	0.638	0.638	3,376
2025-02-07	0.602	0.630	0.602	0.606	0.606	123
2025-02-06	0.602	0.620	0.602	0.606	0.606	2,508
2025-02-05	0.624	0.666	0.622	0.666	0.666	101
2025-02-04	0.610	0.666	0.610	0.666	0.666	700
2025-02-03	0.610	0.666	0.610	0.666	0.666	300
2025-01-31	0.624	0.666	0.624	0.666	0.666	530
2025-01-30	0.630	0.666	0.614	0.666	0.666	480
2025-01-28	0.646	0.666	0.636	0.666	0.666	750
2025-01-27	0.666	0.670	0.648	0.666	0.666	2,830

← NewerPage 7 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.