Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.280	2.300	2.280	2.300	2.300	438
2026-10-15	2.280	2.310	2.280	2.280	2.280	384
2026-10-14	2.280	2.310	2.280	2.290	2.290	2,656
2026-10-13	2.270	2.280	2.270	2.280	2.280	827
2026-10-12	2.280	2.280	2.270	2.280	2.280	1,142
2026-10-09	2.280	2.300	2.280	2.280	2.280	185
2026-10-08	2.300	2.300	2.280	2.280	2.280	925
2026-10-07	2.330	2.330	2.280	2.280	2.280	213
2026-10-06	2.330	2.330	2.280	2.330	2.330	1,370
2026-10-05	2.330	2.330	2.300	2.300	2.300	115
2026-10-02	2.330	2.330	2.280	2.280	2.280	17,348
2026-10-01	2.310	2.330	2.290	2.290	2.290	515
2026-09-30	2.340	2.340	2.310	2.310	2.310	277
2026-09-29	2.310	2.340	2.310	2.340	2.340	291
2026-09-28	2.330	2.360	2.330	2.330	2.330	9,846
2026-09-25	2.290	2.330	2.290	2.330	2.330	381
2026-09-24	2.330	2.330	2.290	2.290	2.290	2,713
2026-09-23	2.330	2.330	2.300	2.300	2.300	3,279
2026-09-22	2.340	2.340	2.300	2.300	2.300	399
2026-09-21	2.300	2.350	2.290	2.300	2.300	12,093
2026-09-18	2.290	2.330	2.290	2.330	2.330	42
2026-09-17	2.290	2.330	2.290	2.330	2.330	8,391
2026-09-16	2.290	2.330	2.290	2.330	2.330	9,326
2026-09-15	2.290	2.330	2.290	2.330	2.330	766
2026-09-14	2.300	2.330	2.290	2.330	2.330	1,081
2026-09-11	2.300	2.330	2.300	2.330	2.330	1,717
2026-09-10	2.330	2.330	2.300	2.330	2.330	1,871
2026-09-09	2.330	2.350	2.310	2.340	2.340	4,960
2026-09-08	2.360	2.360	2.300	2.360	2.360	2,472
2026-09-07	2.310	2.350	2.300	2.350	2.350	4,275
2026-09-04	2.300	2.360	2.290	2.350	2.350	37,313
2026-09-03	2.290	2.300	2.290	2.300	2.300	2,315
2026-09-02	2.340	2.340	2.280	2.280	2.280	4,480
2026-09-01	2.400	2.400	2.280	2.290	2.290	43,630
2026-08-31	2.280	2.350	2.280	2.350	2.350	3,427
2026-08-28	2.280	2.490	2.250	2.350	2.350	81,600
2026-08-27	2.270	2.290	2.260	2.280	2.280	20,483
2026-08-26	2.280	2.290	2.270	2.280	2.280	7,110
2026-08-25	2.270	2.290	2.270	2.280	2.280	2,855
2026-08-24	2.310	2.310	2.270	2.280	2.280	39,620
2026-08-21	2.320	2.320	2.280	2.280	2.280	34,825
2026-08-20	2.300	2.320	2.300	2.300	2.300	1,722
2026-08-19	2.360	2.360	2.300	2.310	2.310	17,328
2026-08-18	2.380	2.380	2.330	2.330	2.330	2,201
2026-08-17	2.330	2.380	2.330	2.350	2.350	4,331
2026-08-14	2.340	2.360	2.340	2.340	2.340	2,625
2026-08-13	2.330	2.360	2.330	2.330	2.330	121
2026-08-12	2.320	2.360	2.320	2.330	2.330	5,433
2026-08-11	2.310	2.330	2.300	2.330	2.330	4,300
2026-08-10	2.310	2.350	2.310	2.320	2.320	40
2026-08-07	2.340	2.350	2.310	2.350	2.350	169
2026-08-06	2.340	2.340	2.320	2.330	2.330	1,140
2026-08-05	2.320	2.350	2.320	2.320	2.320	3,519
2026-08-04	2.350	2.350	2.330	2.350	2.350	3,402
2026-08-03	2.350	2.350	2.330	2.350	2.350	627
2026-07-31	2.390	2.390	2.330	2.350	2.350	141
2026-07-30	2.390	2.390	2.330	2.380	2.380	167
2026-07-29	2.320	2.330	2.320	2.330	2.330	1,188
2026-07-28	2.320	2.370	2.320	2.370	2.370	162
2026-07-27	2.330	2.370	2.320	2.370	2.370	1,099

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0930 EUR
2025-06-23	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.