Mathios Refractories S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.600	0.610	0.600	0.610	0.610	30
2026-10-15	0.620	0.620	0.610	0.610	0.610	23
2026-10-14	0.620	0.620	0.605	0.610	0.610	63
2026-10-13	0.620	0.625	0.600	0.610	0.610	189
2026-10-12	0.600	0.610	0.600	0.610	0.610	131
2026-10-09	0.610	0.620	0.600	0.610	0.610	700
2026-10-08	0.610	0.610	0.610	0.610	0.610	20
2026-10-07	0.620	0.620	0.620	0.620	0.620	50
2026-10-06	0.615	0.620	0.615	0.620	0.620	46
2026-10-05	0.625	0.625	0.625	0.625	0.625	100
2026-10-02	0.625	0.635	0.620	0.625	0.625	346
2026-10-01	0.625	0.635	0.620	0.625	0.625	346
2026-09-30	0.630	0.635	0.620	0.635	0.635	1,450
2026-09-29	0.635	0.635	0.635	0.635	0.635	175
2026-09-28	0.635	0.635	0.635	0.635	0.635	175
2026-09-25	0.645	0.645	0.640	0.640	0.640	220
2026-09-24	0.650	0.650	0.635	0.645	0.645	373
2026-09-23	0.670	0.670	0.655	0.660	0.660	939
2026-09-22	0.670	0.670	0.655	0.660	0.660	939
2026-09-21	0.670	0.670	0.655	0.660	0.660	939
2026-09-18	0.670	0.670	0.655	0.660	0.660	939
2026-09-17	0.675	0.695	0.675	0.680	0.680	200
2026-09-16	0.675	0.695	0.675	0.695	0.695	200
2026-09-15	0.670	0.670	0.670	0.670	0.670	100
2026-09-14	0.670	0.670	0.670	0.670	0.670	100
2026-09-11	0.675	0.680	0.675	0.680	0.680	1,078
2026-09-10	0.670	0.670	0.670	0.670	0.670	25
2026-09-09	0.670	0.670	0.670	0.670	0.670	50
2026-09-08	0.670	0.670	0.670	0.670	0.670	400
2026-09-07	0.675	0.680	0.675	0.675	0.675	50
2026-09-04	0.675	0.680	0.675	0.675	0.675	50
2026-09-03	0.680	0.685	0.680	0.685	0.685	27
2026-09-02	0.685	0.685	0.670	0.670	0.670	69
2026-09-01	0.680	0.680	0.675	0.680	0.680	200
2026-08-31	0.700	0.700	0.700	0.700	0.700	100
2026-08-28	0.715	0.715	0.710	0.715	0.715	404
2026-08-27	0.735	0.735	0.730	0.730	0.730	105
2026-08-26	0.735	0.735	0.715	0.730	0.730	335
2026-08-25	0.735	0.735	0.725	0.735	0.735	33
2026-08-24	0.735	0.735	0.735	0.735	0.735	5
2026-08-21	0.720	0.720	0.720	0.720	0.720	20
2026-08-20	0.710	0.710	0.710	0.710	0.710	100
2026-08-19	0.720	0.720	0.720	0.720	0.720	50
2026-08-18	0.710	0.725	0.710	0.715	0.715	108
2026-08-17	0.720	0.725	0.710	0.720	0.720	2,500
2026-08-14	0.685	0.710	0.685	0.710	0.710	8,303
2026-08-13	0.685	0.690	0.675	0.680	0.680	160
2026-08-12	0.670	0.670	0.670	0.670	0.670	120
2026-08-11	0.660	0.660	0.660	0.660	0.660	100
2026-08-10	0.650	0.680	0.650	0.660	0.660	1,630
2026-08-07	0.650	0.650	0.650	0.650	0.650	36
2026-08-06	0.640	0.640	0.640	0.640	0.640	300
2026-08-05	0.635	0.635	0.635	0.635	0.635	22
2026-08-04	0.630	0.630	0.630	0.630	0.630	23
2026-08-03	0.640	0.640	0.640	0.640	0.640	150
2026-07-31	0.620	0.630	0.610	0.630	0.630	501
2026-07-30	0.630	0.630	0.630	0.630	0.630	100
2026-07-29	0.630	0.635	0.620	0.630	0.630	107
2026-07-28	0.630	0.635	0.620	0.630	0.630	107
2026-07-27	0.615	0.650	0.615	0.640	0.640	442

Page 1 of 3 · 128 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.