Mathios Refractories S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 0.700 | 0.710 | 0.700 | 0.710 | 0.710 | 1,000 |
| 2024-09-10 | 0.700 | 0.710 | 0.700 | 0.710 | 0.710 | 2,134 |
| 2024-09-09 | 0.692 | 0.740 | 0.690 | 0.692 | 0.692 | 2,070 |
| 2024-09-06 | 0.722 | 0.722 | 0.712 | 0.722 | 0.722 | 85 |
| 2024-09-03 | 0.746 | 0.746 | 0.722 | 0.722 | 0.722 | 77 |
| 2024-09-02 | 0.700 | 0.722 | 0.698 | 0.722 | 0.722 | 223 |
| 2024-08-28 | 0.722 | 0.722 | 0.722 | 0.722 | 0.722 | 23 |
| 2024-08-27 | 0.692 | 0.730 | 0.692 | 0.722 | 0.722 | 2,410 |
| 2024-08-26 | 0.718 | 0.718 | 0.680 | 0.704 | 0.704 | 232 |
| 2024-08-23 | 0.692 | 0.712 | 0.692 | 0.704 | 0.704 | 290 |
| 2024-08-20 | 0.726 | 0.726 | 0.704 | 0.704 | 0.704 | 325 |
| 2024-08-19 | 0.638 | 0.724 | 0.638 | 0.704 | 0.704 | 227 |
| 2024-08-16 | 0.728 | 0.730 | 0.704 | 0.704 | 0.704 | 200 |
| 2024-08-14 | 0.728 | 0.728 | 0.704 | 0.704 | 0.704 | 133 |
| 2024-08-08 | 0.700 | 0.704 | 0.700 | 0.704 | 0.704 | 216 |
| 2024-08-06 | 0.744 | 0.746 | 0.704 | 0.704 | 0.704 | 190 |
| 2024-08-05 | 0.720 | 0.750 | 0.700 | 0.704 | 0.704 | 1,445 |
| 2024-08-01 | 0.782 | 0.810 | 0.768 | 0.768 | 0.768 | 3,256 |
| 2024-07-25 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 100 |
| 2024-07-24 | 0.770 | 0.850 | 0.770 | 0.850 | 0.850 | 88 |
| 2024-07-23 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 200 |
| 2024-07-22 | 0.848 | 0.850 | 0.848 | 0.850 | 0.850 | 1,338 |
| 2024-07-19 | 0.802 | 0.852 | 0.802 | 0.852 | 0.852 | 140 |
| 2024-07-15 | 0.802 | 0.852 | 0.802 | 0.852 | 0.852 | 700 |
| 2024-07-12 | 0.822 | 0.852 | 0.820 | 0.852 | 0.852 | 312 |
| 2024-07-11 | 0.820 | 0.852 | 0.820 | 0.852 | 0.852 | 290 |
| 2024-07-10 | 0.790 | 0.870 | 0.790 | 0.852 | 0.852 | 3,416 |
| 2024-07-09 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 226 |
| 2024-07-08 | 0.808 | 0.810 | 0.800 | 0.810 | 0.810 | 162 |
| 2024-07-05 | 0.760 | 0.810 | 0.760 | 0.810 | 0.810 | 334 |
| 2024-07-04 | 0.752 | 0.816 | 0.752 | 0.760 | 0.760 | 724 |
| 2024-07-03 | 0.812 | 0.812 | 0.800 | 0.812 | 0.812 | 1,329 |
| 2024-07-02 | 0.828 | 0.842 | 0.800 | 0.812 | 0.812 | 1,456 |
| 2024-07-01 | 0.826 | 0.826 | 0.826 | 0.826 | 0.826 | 194 |
| 2024-06-28 | 0.780 | 0.832 | 0.780 | 0.824 | 0.824 | 3,043 |
| 2024-06-27 | 0.808 | 0.862 | 0.808 | 0.862 | 0.862 | 445 |
| 2024-06-26 | 0.872 | 0.892 | 0.872 | 0.882 | 0.882 | 700 |
| 2024-06-25 | 0.808 | 0.866 | 0.808 | 0.866 | 0.866 | 41 |
| 2024-06-21 | 0.866 | 0.868 | 0.866 | 0.868 | 0.868 | 302 |
| 2024-06-20 | 0.858 | 0.890 | 0.846 | 0.846 | 0.846 | 3,540 |
| 2024-06-18 | 0.900 | 0.930 | 0.900 | 0.920 | 0.920 | 123 |
| 2024-06-12 | 0.928 | 0.928 | 0.928 | 0.928 | 0.928 | 291 |
| 2024-06-10 | 0.714 | 0.934 | 0.714 | 0.934 | 0.934 | 11 |
| 2024-06-07 | 0.930 | 0.938 | 0.930 | 0.936 | 0.936 | 981 |
| 2024-06-04 | 0.936 | 0.938 | 0.860 | 0.926 | 0.926 | 605 |
| 2024-06-03 | 0.918 | 0.938 | 0.918 | 0.938 | 0.938 | 107 |
| 2024-05-31 | 0.890 | 0.940 | 0.890 | 0.940 | 0.940 | 1,322 |
| 2024-05-24 | 0.912 | 0.990 | 0.912 | 0.988 | 0.988 | 607 |
| 2024-05-23 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 48 |
| 2024-05-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 203 |
| 2024-05-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 600 |
| 2024-05-17 | 0.820 | 1.000 | 0.820 | 0.958 | 0.958 | 940 |
| 2024-05-15 | 0.980 | 1.065 | 0.980 | 1.015 | 1.015 | 1,694 |
| 2024-05-14 | 0.942 | 1.010 | 0.940 | 1.010 | 1.010 | 2,248 |
| 2024-05-13 | 0.942 | 1.020 | 0.942 | 1.020 | 1.020 | 41 |
| 2024-05-10 | 1.005 | 1.035 | 0.990 | 1.035 | 1.035 | 1,550 |
| 2024-05-09 | 0.990 | 1.060 | 0.990 | 1.060 | 1.060 | 26 |
| 2024-05-02 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 622 |
| 2024-04-30 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 553 |
| 2024-04-25 | 1.055 | 1.055 | 1.050 | 1.055 | 1.055 | 46 |
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.