Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.250	1.260	1.245	1.245	1.132	8,000
2023-12-12	1.280	1.290	1.250	1.280	1.164	9,710
2023-12-11	1.250	1.270	1.250	1.270	1.155	10,464
2023-12-08	1.250	1.250	1.245	1.250	1.137	11,855
2023-12-07	1.240	1.275	1.240	1.275	1.159	7,207
2023-12-06	1.235	1.280	1.235	1.280	1.164	10,610
2023-12-05	1.240	1.285	1.230	1.285	1.168	34,010
2023-12-04	1.280	1.280	1.235	1.235	1.123	1,566
2023-12-01	1.235	1.270	1.235	1.270	1.155	6,811
2023-11-29	1.250	1.270	1.235	1.270	1.155	12,750
2023-11-28	1.250	1.270	1.250	1.270	1.155	100
2023-11-27	1.230	1.270	1.230	1.270	1.155	125
2023-11-24	1.270	1.270	1.245	1.270	1.155	1,290
2023-11-23	1.235	1.275	1.235	1.275	1.159	4,780
2023-11-22	1.250	1.280	1.235	1.280	1.164	2,441
2023-11-21	1.250	1.280	1.250	1.280	1.164	630
2023-11-20	1.250	1.280	1.245	1.280	1.164	6,610
2023-11-17	1.245	1.280	1.240	1.280	1.164	8,810
2023-11-16	1.260	1.285	1.230	1.285	1.168	6,396
2023-11-15	1.255	1.290	1.255	1.290	1.173	12,203
2023-11-14	1.255	1.285	1.250	1.285	1.168	5,250
2023-11-13	1.275	1.290	1.255	1.290	1.173	3,731
2023-11-10	1.275	1.290	1.275	1.275	1.159	305
2023-11-09	1.275	1.290	1.275	1.290	1.173	1,685
2023-11-08	1.275	1.285	1.275	1.285	1.168	6,070
2023-11-07	1.290	1.290	1.250	1.260	1.146	11,912
2023-11-06	1.290	1.300	1.290	1.300	1.182	30,934
2023-11-03	1.290	1.300	1.285	1.300	1.182	32,082
2023-11-01	1.300	1.300	1.295	1.295	1.178	270
2023-10-31	1.290	1.300	1.280	1.300	1.182	4,455
2023-10-30	1.290	1.300	1.290	1.300	1.182	2,727
2023-10-26	1.245	1.300	1.235	1.300	1.182	1,697
2023-10-25	1.300	1.300	1.290	1.300	1.182	11,661
2023-10-24	1.290	1.300	1.290	1.300	1.182	10,150
2023-10-23	1.290	1.300	1.290	1.290	1.173	8,365
2023-10-20	1.290	1.290	1.290	1.290	1.173	38,411
2023-10-19	1.300	1.300	1.290	1.300	1.182	9,597
2023-10-18	1.240	1.290	1.240	1.290	1.173	70,373
2023-10-17	1.235	1.275	1.235	1.275	1.159	17,204
2023-10-16	1.230	1.265	1.230	1.265	1.150	300
2023-10-13	1.250	1.265	1.230	1.265	1.150	1,181
2023-10-12	1.250	1.275	1.250	1.275	1.159	7,659
2023-10-11	1.290	1.290	1.290	1.290	1.173	32
2023-10-10	1.300	1.300	1.210	1.275	1.159	43,223
2023-10-09	1.245	1.280	1.220	1.240	1.128	590
2023-10-06	1.215	1.245	1.210	1.240	1.128	2,004
2023-10-04	1.220	1.220	1.210	1.210	1.100	1,438
2023-10-03	1.220	1.230	1.220	1.220	1.109	1,380
2023-10-02	1.245	1.265	1.215	1.265	1.150	1,600
2023-09-29	1.265	1.285	1.245	1.245	1.132	7,548
2023-09-28	1.260	1.300	1.260	1.260	1.146	12,587
2023-09-27	1.245	1.300	1.245	1.300	1.182	4,352
2023-09-26	1.245	1.290	1.245	1.290	1.173	309
2023-09-25	1.300	1.300	1.240	1.285	1.168	25,762
2023-09-22	1.300	1.300	1.300	1.300	1.182	28,725
2023-09-21	1.300	1.330	1.300	1.320	1.200	6,652
2023-09-20	1.300	1.330	1.300	1.325	1.205	42,668
2023-09-19	1.300	1.300	1.300	1.300	1.182	20
2023-09-18	1.300	1.320	1.300	1.320	1.200	41,371
2023-09-15	1.320	1.320	1.300	1.300	1.182	32,976

← NewerPage 13 of 22 · 1,261 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.