Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	1.320	1.320	1.300	1.300	1.182	32,976
2023-09-14	1.300	1.320	1.300	1.320	1.200	4,399
2023-09-13	1.300	1.310	1.300	1.310	1.191	5,790
2023-09-12	1.300	1.300	1.300	1.300	1.182	1,244
2023-09-11	1.300	1.310	1.300	1.300	1.182	1,920
2023-09-07	1.300	1.300	1.300	1.300	1.182	3,390
2023-09-06	1.300	1.330	1.300	1.330	1.209	36,721
2023-09-05	1.300	1.330	1.300	1.330	1.209	3,747
2023-09-04	1.300	1.300	1.300	1.300	1.182	790
2023-09-01	1.315	1.320	1.300	1.300	1.182	22,062
2023-08-31	1.325	1.355	1.315	1.320	1.200	19,136
2023-08-30	1.320	1.320	1.320	1.320	1.200	100
2023-08-29	1.330	1.355	1.315	1.315	1.196	11,173
2023-08-28	1.310	1.330	1.300	1.330	1.209	37,129
2023-08-25	1.300	1.340	1.300	1.340	1.218	320
2023-08-24	1.345	1.350	1.300	1.345	1.223	2,650
2023-08-23	1.315	1.350	1.315	1.345	1.223	916
2023-08-22	1.310	1.350	1.300	1.350	1.228	4,416
2023-08-21	1.305	1.340	1.305	1.340	1.218	240
2023-08-18	1.320	1.340	1.260	1.340	1.218	10,078
2023-08-17	1.320	1.355	1.320	1.355	1.232	3,750
2023-08-16	1.355	1.355	1.305	1.350	1.228	4,740
2023-08-15	1.340	1.360	1.340	1.360	1.237	4,014
2023-08-14	1.350	1.350	1.330	1.340	1.218	13,205
2023-08-11	1.350	1.350	1.300	1.330	1.209	32,205
2023-08-10	1.310	1.330	1.280	1.330	1.209	129,292
2023-08-09	1.300	1.310	1.290	1.290	1.173	79,549
2023-08-08	1.260	1.305	1.260	1.305	1.187	10,693
2023-08-07	1.300	1.305	1.240	1.305	1.187	36,145
2023-08-04	1.250	1.310	1.250	1.310	1.191	61,946
2023-08-03	1.285	1.290	1.270	1.290	1.173	6,974
2023-08-02	1.225	1.290	1.210	1.290	1.173	21,186
2023-08-01	1.225	1.265	1.225	1.265	1.150	2,350
2023-07-31	1.235	1.265	1.220	1.265	1.150	10,050
2023-07-28	1.250	1.270	1.235	1.270	1.155	5,544
2023-07-27	1.255	1.285	1.235	1.285	1.168	13,682
2023-07-26	1.255	1.265	1.245	1.255	1.141	53,037
2023-07-24	1.265	1.290	1.265	1.290	1.173	1,500
2023-07-21	1.265	1.290	1.245	1.290	1.173	12,730
2023-07-20	1.265	1.300	1.265	1.280	1.164	37,732
2023-07-19	1.295	1.300	1.270	1.295	1.178	6,200
2023-07-18	1.295	1.295	1.295	1.295	1.178	1,000
2023-07-17	1.265	1.300	1.265	1.300	1.182	700
2023-07-13	1.300	1.300	1.260	1.300	1.182	8,655
2023-07-12	1.260	1.295	1.255	1.295	1.178	2,630
2023-07-11	1.250	1.300	1.250	1.300	1.182	8,760
2023-07-10	1.260	1.295	1.260	1.295	1.178	81,524
2023-07-07	1.255	1.255	1.255	1.255	1.141	778
2023-07-06	1.255	1.255	1.255	1.255	1.141	200
2023-07-05	1.305	1.305	1.260	1.260	1.146	8,165
2023-07-04	1.285	1.285	1.250	1.250	1.137	15,416
2023-07-03	1.300	1.310	1.280	1.280	1.164	2,580
2023-06-30	1.320	1.320	1.275	1.315	1.196	270
2023-06-29	1.285	1.285	1.285	1.285	1.168	2,850
2023-06-28	1.265	1.330	1.265	1.330	1.209	5,860
2023-06-27	1.330	1.330	1.330	1.330	1.209	800
2023-06-26	1.330	1.335	1.285	1.335	1.214	7,040
2023-06-23	1.320	1.340	1.300	1.340	1.218	19,650
2023-06-22	1.290	1.350	1.245	1.340	1.218	71,367
2023-06-21	1.265	1.295	1.250	1.295	1.178	23,294

← NewerPage 14 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.