Martifer SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1.585 | 1.585 | 1.510 | 1.550 | 1.409 | 1,141 |
| 2024-03-08 | 1.510 | 1.585 | 1.510 | 1.585 | 1.441 | 2,813 |
| 2024-03-07 | 1.530 | 1.540 | 1.510 | 1.530 | 1.391 | 8,997 |
| 2024-03-06 | 1.560 | 1.560 | 1.530 | 1.530 | 1.391 | 4,354 |
| 2024-03-05 | 1.545 | 1.585 | 1.545 | 1.550 | 1.409 | 2,110 |
| 2024-03-04 | 1.575 | 1.590 | 1.560 | 1.590 | 1.446 | 725 |
| 2024-03-01 | 1.600 | 1.600 | 1.575 | 1.575 | 1.432 | 9,353 |
| 2024-02-29 | 1.580 | 1.660 | 1.580 | 1.600 | 1.455 | 5,671 |
| 2024-02-28 | 1.525 | 1.675 | 1.515 | 1.675 | 1.523 | 19,745 |
| 2024-02-27 | 1.520 | 1.625 | 1.520 | 1.625 | 1.478 | 8,062 |
| 2024-02-26 | 1.555 | 1.560 | 1.515 | 1.525 | 1.387 | 12,831 |
| 2024-02-23 | 1.585 | 1.585 | 1.585 | 1.585 | 1.441 | 100 |
| 2024-02-22 | 1.540 | 1.590 | 1.540 | 1.590 | 1.446 | 6,165 |
| 2024-02-21 | 1.560 | 1.560 | 1.505 | 1.535 | 1.396 | 16,512 |
| 2024-02-20 | 1.595 | 1.595 | 1.575 | 1.580 | 1.437 | 3,017 |
| 2024-02-19 | 1.550 | 1.580 | 1.550 | 1.570 | 1.428 | 2,132 |
| 2024-02-16 | 1.570 | 1.570 | 1.550 | 1.550 | 1.409 | 4,696 |
| 2024-02-15 | 1.570 | 1.575 | 1.570 | 1.575 | 1.432 | 6,957 |
| 2024-02-14 | 1.595 | 1.595 | 1.570 | 1.570 | 1.428 | 165 |
| 2024-02-13 | 1.635 | 1.635 | 1.565 | 1.595 | 1.450 | 3,917 |
| 2024-02-12 | 1.610 | 1.645 | 1.600 | 1.645 | 1.496 | 2,986 |
| 2024-02-09 | 1.595 | 1.650 | 1.595 | 1.610 | 1.464 | 12,849 |
| 2024-02-08 | 1.565 | 1.565 | 1.555 | 1.555 | 1.414 | 600 |
| 2024-02-07 | 1.600 | 1.630 | 1.560 | 1.610 | 1.464 | 6,511 |
| 2024-02-06 | 1.545 | 1.590 | 1.540 | 1.580 | 1.437 | 6,739 |
| 2024-02-05 | 1.545 | 1.560 | 1.545 | 1.560 | 1.419 | 276 |
| 2024-02-02 | 1.515 | 1.600 | 1.515 | 1.545 | 1.405 | 27,315 |
| 2024-02-01 | 1.580 | 1.645 | 1.500 | 1.570 | 1.428 | 69,462 |
| 2024-01-31 | 1.615 | 1.710 | 1.575 | 1.600 | 1.455 | 28,911 |
| 2024-01-30 | 1.700 | 1.700 | 1.640 | 1.640 | 1.491 | 15,158 |
| 2024-01-29 | 1.720 | 1.765 | 1.700 | 1.700 | 1.546 | 10,399 |
| 2024-01-26 | 1.780 | 1.780 | 1.730 | 1.740 | 1.582 | 33,026 |
| 2024-01-25 | 1.785 | 1.785 | 1.745 | 1.780 | 1.619 | 9,477 |
| 2024-01-24 | 1.750 | 1.785 | 1.745 | 1.750 | 1.591 | 2,718 |
| 2024-01-23 | 1.850 | 1.850 | 1.755 | 1.755 | 1.596 | 26,335 |
| 2024-01-22 | 1.825 | 1.850 | 1.800 | 1.820 | 1.655 | 19,269 |
| 2024-01-19 | 1.760 | 1.805 | 1.710 | 1.805 | 1.641 | 33,293 |
| 2024-01-18 | 1.700 | 1.750 | 1.680 | 1.750 | 1.591 | 22,246 |
| 2024-01-17 | 1.695 | 1.765 | 1.690 | 1.705 | 1.550 | 16,354 |
| 2024-01-16 | 1.745 | 1.775 | 1.700 | 1.700 | 1.546 | 44,808 |
| 2024-01-15 | 1.720 | 1.755 | 1.720 | 1.755 | 1.596 | 9,592 |
| 2024-01-12 | 1.810 | 1.810 | 1.700 | 1.720 | 1.564 | 62,966 |
| 2024-01-11 | 1.890 | 1.890 | 1.830 | 1.840 | 1.673 | 27,381 |
| 2024-01-10 | 1.825 | 1.900 | 1.825 | 1.875 | 1.705 | 44,662 |
| 2024-01-09 | 1.905 | 1.925 | 1.835 | 1.875 | 1.705 | 13,531 |
| 2024-01-08 | 1.905 | 1.920 | 1.840 | 1.900 | 1.728 | 22,115 |
| 2024-01-05 | 1.970 | 1.995 | 1.870 | 1.950 | 1.773 | 106,012 |
| 2024-01-04 | 2.030 | 2.100 | 1.930 | 1.970 | 1.791 | 243,753 |
| 2024-01-03 | 1.840 | 2.050 | 1.840 | 2.050 | 1.864 | 417,525 |
| 2024-01-02 | 1.540 | 1.985 | 1.505 | 1.805 | 1.641 | 192,072 |
| 2023-12-29 | 1.450 | 1.550 | 1.430 | 1.530 | 1.391 | 64,862 |
| 2023-12-28 | 1.420 | 1.455 | 1.380 | 1.450 | 1.318 | 95,715 |
| 2023-12-27 | 1.295 | 1.420 | 1.270 | 1.420 | 1.291 | 167,744 |
| 2023-12-22 | 1.290 | 1.300 | 1.205 | 1.295 | 1.178 | 42,802 |
| 2023-12-21 | 1.260 | 1.295 | 1.190 | 1.275 | 1.159 | 25,751 |
| 2023-12-20 | 1.245 | 1.290 | 1.245 | 1.290 | 1.173 | 8,632 |
| 2023-12-19 | 1.240 | 1.290 | 1.240 | 1.280 | 1.164 | 5,940 |
| 2023-12-18 | 1.285 | 1.285 | 1.240 | 1.285 | 1.168 | 11,110 |
| 2023-12-15 | 1.250 | 1.285 | 1.250 | 1.285 | 1.168 | 9,977 |
| 2023-12-14 | 1.250 | 1.260 | 1.250 | 1.260 | 1.146 | 3,213 |
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.