Martifer SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.630 | 1.745 | 1.630 | 1.745 | 1.587 | 65,766 |
| 2024-08-30 | 1.615 | 1.620 | 1.615 | 1.620 | 1.473 | 9,394 |
| 2024-08-29 | 1.605 | 1.640 | 1.605 | 1.640 | 1.491 | 24,930 |
| 2024-08-28 | 1.635 | 1.645 | 1.600 | 1.635 | 1.487 | 13,500 |
| 2024-08-27 | 1.650 | 1.665 | 1.600 | 1.665 | 1.514 | 39,985 |
| 2024-08-26 | 1.665 | 1.665 | 1.635 | 1.660 | 1.509 | 5,240 |
| 2024-08-23 | 1.650 | 1.665 | 1.610 | 1.665 | 1.514 | 39,017 |
| 2024-08-22 | 1.645 | 1.650 | 1.620 | 1.640 | 1.491 | 13,608 |
| 2024-08-21 | 1.600 | 1.650 | 1.580 | 1.645 | 1.496 | 107,005 |
| 2024-08-20 | 1.550 | 1.625 | 1.550 | 1.560 | 1.419 | 5,340 |
| 2024-08-19 | 1.585 | 1.630 | 1.550 | 1.550 | 1.409 | 23,029 |
| 2024-08-16 | 1.585 | 1.615 | 1.585 | 1.600 | 1.455 | 13,537 |
| 2024-08-15 | 1.620 | 1.630 | 1.580 | 1.580 | 1.437 | 1,124 |
| 2024-08-14 | 1.620 | 1.630 | 1.570 | 1.625 | 1.478 | 6,537 |
| 2024-08-13 | 1.600 | 1.635 | 1.570 | 1.625 | 1.478 | 7,673 |
| 2024-08-12 | 1.590 | 1.625 | 1.590 | 1.625 | 1.478 | 12,702 |
| 2024-08-09 | 1.580 | 1.590 | 1.535 | 1.590 | 1.446 | 7,189 |
| 2024-08-08 | 1.530 | 1.580 | 1.525 | 1.580 | 1.437 | 906 |
| 2024-08-07 | 1.530 | 1.585 | 1.500 | 1.585 | 1.441 | 11,506 |
| 2024-08-06 | 1.575 | 1.580 | 1.530 | 1.580 | 1.437 | 852 |
| 2024-08-05 | 1.560 | 1.585 | 1.500 | 1.585 | 1.441 | 15,514 |
| 2024-08-02 | 1.575 | 1.595 | 1.570 | 1.570 | 1.428 | 15,735 |
| 2024-08-01 | 1.600 | 1.600 | 1.575 | 1.600 | 1.455 | 3,957 |
| 2024-07-31 | 1.580 | 1.590 | 1.580 | 1.590 | 1.446 | 1,050 |
| 2024-07-30 | 1.580 | 1.595 | 1.575 | 1.595 | 1.450 | 3,590 |
| 2024-07-29 | 1.600 | 1.620 | 1.580 | 1.600 | 1.455 | 8,905 |
| 2024-07-26 | 1.620 | 1.620 | 1.600 | 1.600 | 1.455 | 6,780 |
| 2024-07-25 | 1.610 | 1.625 | 1.590 | 1.625 | 1.478 | 18,528 |
| 2024-07-24 | 1.590 | 1.640 | 1.580 | 1.610 | 1.464 | 59,386 |
| 2024-07-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.437 | 2,605 |
| 2024-07-22 | 1.590 | 1.635 | 1.585 | 1.585 | 1.441 | 5,140 |
| 2024-07-19 | 1.580 | 1.605 | 1.575 | 1.605 | 1.459 | 2,354 |
| 2024-07-18 | 1.590 | 1.615 | 1.580 | 1.580 | 1.437 | 15,114 |
| 2024-07-17 | 1.575 | 1.615 | 1.575 | 1.615 | 1.469 | 12,776 |
| 2024-07-16 | 1.620 | 1.620 | 1.550 | 1.615 | 1.469 | 13,485 |
| 2024-07-15 | 1.625 | 1.630 | 1.600 | 1.620 | 1.473 | 13,980 |
| 2024-07-12 | 1.600 | 1.605 | 1.560 | 1.605 | 1.459 | 16,881 |
| 2024-07-11 | 1.560 | 1.610 | 1.560 | 1.610 | 1.464 | 2,585 |
| 2024-07-10 | 1.570 | 1.620 | 1.570 | 1.615 | 1.469 | 2,989 |
| 2024-07-09 | 1.570 | 1.610 | 1.560 | 1.600 | 1.455 | 4,915 |
| 2024-07-08 | 1.620 | 1.620 | 1.570 | 1.605 | 1.459 | 2,243 |
| 2024-07-05 | 1.585 | 1.610 | 1.570 | 1.610 | 1.464 | 23,620 |
| 2024-07-04 | 1.580 | 1.620 | 1.580 | 1.620 | 1.473 | 8,654 |
| 2024-07-03 | 1.570 | 1.605 | 1.570 | 1.580 | 1.437 | 1,209 |
| 2024-07-02 | 1.625 | 1.625 | 1.570 | 1.570 | 1.428 | 24,806 |
| 2024-07-01 | 1.570 | 1.630 | 1.570 | 1.630 | 1.482 | 966 |
| 2024-06-28 | 1.580 | 1.630 | 1.575 | 1.580 | 1.437 | 7,015 |
| 2024-06-27 | 1.570 | 1.635 | 1.570 | 1.630 | 1.482 | 215 |
| 2024-06-26 | 1.600 | 1.635 | 1.590 | 1.630 | 1.482 | 3,780 |
| 2024-06-24 | 1.645 | 1.665 | 1.610 | 1.640 | 1.491 | 6,818 |
| 2024-06-21 | 1.575 | 1.640 | 1.575 | 1.640 | 1.491 | 856 |
| 2024-06-20 | 1.520 | 1.640 | 1.520 | 1.635 | 1.487 | 9,037 |
| 2024-06-19 | 1.575 | 1.575 | 1.575 | 1.575 | 1.432 | 304 |
| 2024-06-18 | 1.600 | 1.600 | 1.545 | 1.600 | 1.455 | 3,414 |
| 2024-06-17 | 1.585 | 1.600 | 1.545 | 1.600 | 1.455 | 15,426 |
| 2024-06-14 | 1.610 | 1.610 | 1.550 | 1.600 | 1.455 | 11,897 |
| 2024-06-13 | 1.610 | 1.615 | 1.605 | 1.615 | 1.469 | 6,693 |
| 2024-06-12 | 1.625 | 1.645 | 1.605 | 1.645 | 1.496 | 8,022 |
| 2024-06-11 | 1.650 | 1.685 | 1.625 | 1.625 | 1.478 | 1,754 |
| 2024-06-10 | 1.690 | 1.690 | 1.610 | 1.670 | 1.519 | 17,670 |
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.