Martifer SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.695 | 1.740 | 1.695 | 1.695 | 1.541 | 5,225 |
| 2024-06-06 | 1.695 | 1.695 | 1.665 | 1.695 | 1.541 | 3,336 |
| 2024-06-05 | 1.740 | 1.760 | 1.690 | 1.760 | 1.600 | 1,882 |
| 2024-06-04 | 1.695 | 1.745 | 1.695 | 1.745 | 1.587 | 1,966 |
| 2024-06-03 | 1.755 | 1.755 | 1.685 | 1.755 | 1.596 | 5,818 |
| 2024-05-31 | 1.725 | 1.765 | 1.680 | 1.755 | 1.596 | 3,745 |
| 2024-05-29 | 1.790 | 1.790 | 1.715 | 1.770 | 1.609 | 6,811 |
| 2024-05-28 | 1.785 | 1.800 | 1.725 | 1.790 | 1.628 | 34,452 |
| 2024-05-27 | 1.760 | 1.785 | 1.750 | 1.785 | 1.623 | 8,915 |
| 2024-05-24 | 1.785 | 1.810 | 1.730 | 1.780 | 1.619 | 20,190 |
| 2024-05-23 | 1.800 | 1.800 | 1.720 | 1.795 | 1.632 | 4,186 |
| 2024-05-22 | 1.790 | 1.800 | 1.715 | 1.765 | 1.605 | 16,690 |
| 2024-05-21 | 1.720 | 1.750 | 1.650 | 1.750 | 1.591 | 27,642 |
| 2024-05-20 | 1.685 | 1.700 | 1.640 | 1.700 | 1.546 | 16,877 |
| 2024-05-17 | 1.660 | 1.680 | 1.640 | 1.680 | 1.528 | 10,664 |
| 2024-05-16 | 1.650 | 1.680 | 1.635 | 1.670 | 1.519 | 30,370 |
| 2024-05-15 | 1.610 | 1.650 | 1.580 | 1.650 | 1.500 | 23,289 |
| 2024-05-14 | 1.620 | 1.620 | 1.580 | 1.620 | 1.473 | 7,615 |
| 2024-05-13 | 1.580 | 1.620 | 1.580 | 1.620 | 1.473 | 5,806 |
| 2024-05-10 | 1.630 | 1.630 | 1.560 | 1.610 | 1.464 | 12,709 |
| 2024-05-09 | 1.530 | 1.645 | 1.525 | 1.560 | 1.419 | 18,491 |
| 2024-05-08 | 1.570 | 1.570 | 1.535 | 1.550 | 1.409 | 4,150 |
| 2024-05-07 | 1.560 | 1.560 | 1.550 | 1.550 | 1.409 | 2,070 |
| 2024-05-06 | 1.550 | 1.565 | 1.550 | 1.565 | 1.423 | 1,500 |
| 2024-05-03 | 1.535 | 1.550 | 1.535 | 1.550 | 1.409 | 9,197 |
| 2024-05-02 | 1.595 | 1.595 | 1.550 | 1.580 | 1.437 | 21,093 |
| 2024-04-30 | 1.570 | 1.595 | 1.550 | 1.595 | 1.450 | 9,810 |
| 2024-04-29 | 1.550 | 1.570 | 1.550 | 1.570 | 1.428 | 18,304 |
| 2024-04-26 | 1.510 | 1.550 | 1.510 | 1.545 | 1.405 | 13,414 |
| 2024-04-25 | 1.520 | 1.545 | 1.510 | 1.510 | 1.373 | 5,579 |
| 2024-04-24 | 1.525 | 1.555 | 1.525 | 1.545 | 1.405 | 7,856 |
| 2024-04-23 | 1.530 | 1.555 | 1.520 | 1.555 | 1.414 | 10,419 |
| 2024-04-22 | 1.590 | 1.590 | 1.530 | 1.540 | 1.400 | 9,379 |
| 2024-04-19 | 1.585 | 1.585 | 1.585 | 1.585 | 1.441 | 1,000 |
| 2024-04-18 | 1.560 | 1.590 | 1.560 | 1.590 | 1.446 | 4,062 |
| 2024-04-17 | 1.550 | 1.590 | 1.550 | 1.560 | 1.419 | 7,874 |
| 2024-04-16 | 1.590 | 1.590 | 1.555 | 1.590 | 1.446 | 1,974 |
| 2024-04-15 | 1.550 | 1.560 | 1.550 | 1.560 | 1.419 | 1,720 |
| 2024-04-12 | 1.565 | 1.590 | 1.565 | 1.590 | 1.446 | 3,803 |
| 2024-04-11 | 1.560 | 1.585 | 1.560 | 1.585 | 1.441 | 1,387 |
| 2024-04-10 | 1.560 | 1.570 | 1.560 | 1.560 | 1.419 | 4,290 |
| 2024-04-09 | 1.555 | 1.635 | 1.550 | 1.560 | 1.419 | 6,877 |
| 2024-04-08 | 1.535 | 1.600 | 1.530 | 1.600 | 1.455 | 10,219 |
| 2024-04-05 | 1.580 | 1.595 | 1.560 | 1.580 | 1.437 | 5,953 |
| 2024-04-04 | 1.590 | 1.595 | 1.555 | 1.595 | 1.450 | 6,899 |
| 2024-04-03 | 1.555 | 1.595 | 1.555 | 1.595 | 1.450 | 2,444 |
| 2024-04-02 | 1.580 | 1.620 | 1.550 | 1.615 | 1.469 | 40,090 |
| 2024-03-28 | 1.630 | 1.630 | 1.580 | 1.615 | 1.469 | 4,882 |
| 2024-03-27 | 1.640 | 1.640 | 1.605 | 1.635 | 1.487 | 9,686 |
| 2024-03-26 | 1.610 | 1.640 | 1.610 | 1.640 | 1.491 | 2,849 |
| 2024-03-25 | 1.630 | 1.630 | 1.630 | 1.630 | 1.482 | 215 |
| 2024-03-22 | 1.620 | 1.630 | 1.620 | 1.630 | 1.482 | 158 |
| 2024-03-21 | 1.620 | 1.620 | 1.590 | 1.620 | 1.473 | 19,243 |
| 2024-03-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.473 | 1,446 |
| 2024-03-19 | 1.650 | 1.685 | 1.610 | 1.685 | 1.532 | 25,552 |
| 2024-03-18 | 1.695 | 1.700 | 1.650 | 1.675 | 1.523 | 13,804 |
| 2024-03-15 | 1.675 | 1.740 | 1.615 | 1.695 | 1.541 | 25,991 |
| 2024-03-14 | 1.650 | 1.800 | 1.640 | 1.695 | 1.541 | 203,298 |
| 2024-03-13 | 1.550 | 1.580 | 1.550 | 1.580 | 1.437 | 18,260 |
| 2024-03-12 | 1.545 | 1.640 | 1.545 | 1.555 | 1.414 | 9,253 |
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.