Mathios Refractories S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.638	0.664	0.610	0.648	0.648	2,060
2025-01-22	0.600	0.606	0.600	0.606	0.606	310
2025-01-17	0.600	0.606	0.600	0.606	0.606	23
2025-01-14	0.610	0.610	0.606	0.606	0.606	29
2025-01-13	0.606	0.606	0.606	0.606	0.606	415
2025-01-09	0.592	0.626	0.592	0.606	0.606	1,840
2025-01-07	0.600	0.606	0.594	0.598	0.598	1,449
2025-01-03	0.590	0.610	0.590	0.610	0.610	792
2025-01-02	0.600	0.618	0.600	0.610	0.610	530
2024-12-23	0.610	0.610	0.610	0.610	0.610	29
2024-12-18	0.584	0.610	0.584	0.610	0.610	329
2024-12-16	0.600	0.610	0.600	0.610	0.610	50
2024-12-13	0.630	0.630	0.606	0.610	0.610	955
2024-12-12	0.580	0.624	0.578	0.610	0.610	13,365
2024-12-11	0.560	0.594	0.560	0.594	0.594	736
2024-12-10	0.560	0.594	0.560	0.594	0.594	530
2024-12-09	0.598	0.598	0.580	0.594	0.594	565
2024-12-06	0.590	0.624	0.590	0.594	0.594	1,358
2024-12-05	0.608	0.608	0.594	0.594	0.594	175
2024-12-04	0.590	0.594	0.588	0.594	0.594	202
2024-12-03	0.570	0.594	0.570	0.594	0.594	440
2024-12-02	0.538	0.594	0.538	0.594	0.594	60
2024-11-29	0.538	0.594	0.538	0.594	0.594	86
2024-11-27	0.594	0.594	0.552	0.594	0.594	241
2024-11-26	0.600	0.600	0.544	0.594	0.594	1,124
2024-11-25	0.594	0.594	0.592	0.594	0.594	174
2024-11-22	0.588	0.614	0.588	0.594	0.594	3,500
2024-11-21	0.628	0.650	0.628	0.650	0.650	3
2024-11-14	0.604	0.650	0.602	0.650	0.650	516
2024-11-13	0.648	0.650	0.648	0.650	0.650	200
2024-11-12	0.648	0.650	0.648	0.650	0.650	1
2024-11-11	0.648	0.650	0.640	0.650	0.650	583
2024-11-08	0.640	0.650	0.640	0.650	0.650	87
2024-11-07	0.630	0.650	0.630	0.650	0.650	501
2024-11-06	0.670	0.670	0.650	0.650	0.650	10
2024-11-05	0.622	0.650	0.622	0.650	0.650	251
2024-11-01	0.632	0.660	0.632	0.650	0.650	4,090
2024-10-29	0.620	0.720	0.620	0.686	0.686	170
2024-10-25	0.670	0.686	0.650	0.686	0.686	700
2024-10-22	0.672	0.720	0.672	0.686	0.686	1,023
2024-10-21	0.704	0.704	0.686	0.686	0.686	86
2024-10-18	0.680	0.720	0.676	0.686	0.686	10,216
2024-10-17	0.750	0.750	0.750	0.750	0.750	3,222
2024-10-16	0.678	0.750	0.678	0.750	0.750	23
2024-10-15	0.714	0.750	0.712	0.750	0.750	400
2024-10-11	0.714	0.750	0.714	0.750	0.750	250
2024-10-10	0.678	0.750	0.678	0.750	0.750	243
2024-10-09	0.700	0.750	0.700	0.750	0.750	979
2024-10-08	0.750	0.750	0.690	0.750	0.750	861
2024-10-03	0.720	0.750	0.720	0.750	0.750	238
2024-10-02	0.696	0.750	0.642	0.750	0.750	3,539
2024-10-01	0.652	0.710	0.652	0.710	0.710	400
2024-09-27	0.730	0.740	0.710	0.710	0.710	150
2024-09-26	0.650	0.710	0.650	0.710	0.710	153
2024-09-25	0.710	0.710	0.710	0.710	0.710	50
2024-09-24	0.664	0.710	0.664	0.710	0.710	100
2024-09-23	0.710	0.710	0.710	0.710	0.710	50
2024-09-20	0.642	0.710	0.642	0.710	0.710	47
2024-09-17	0.642	0.710	0.642	0.710	0.710	686
2024-09-12	0.710	0.718	0.640	0.710	0.710	925

← NewerPage 8 of 17 · 990 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.