Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	1.265	1.310	1.265	1.310	1.191	14,335
2023-06-19	1.260	1.325	1.260	1.320	1.200	18,535
2023-06-16	1.175	1.380	1.175	1.330	1.209	245,620
2023-06-15	1.160	1.200	1.160	1.200	1.091	59,800
2023-06-14	1.140	1.160	1.115	1.160	1.055	6,443
2023-06-13	1.090	1.150	1.075	1.150	1.046	22,022
2023-06-12	1.070	1.115	1.070	1.085	0.987	1,310
2023-06-09	1.120	1.120	1.065	1.115	1.014	14,350
2023-06-07	1.080	1.130	1.080	1.120	1.018	616
2023-06-06	1.120	1.130	1.100	1.130	1.028	12,610
2023-06-05	1.130	1.130	1.110	1.130	1.028	1,900
2023-06-02	1.050	1.120	1.050	1.120	1.018	190
2023-06-01	1.100	1.120	1.090	1.120	1.018	8,350
2023-05-31	1.130	1.135	1.090	1.100	1.000	13,000
2023-05-30	1.125	1.130	1.125	1.125	1.023	1,290
2023-05-29	1.120	1.145	1.120	1.145	1.041	1,020
2023-05-26	1.120	1.120	1.120	1.120	1.018	230
2023-05-25	1.110	1.145	1.100	1.145	1.041	2,346
2023-05-24	1.150	1.150	1.110	1.120	1.018	9,331
2023-05-23	1.140	1.160	1.110	1.160	1.055	6,094
2023-05-22	1.180	1.180	1.155	1.155	1.050	50,607
2023-05-19	1.155	1.180	1.155	1.180	1.073	580
2023-05-18	1.150	1.190	1.150	1.185	1.078	29,945
2023-05-17	1.135	1.150	1.130	1.150	1.046	5,040
2023-05-16	1.135	1.160	1.135	1.160	1.055	3,317
2023-05-15	1.140	1.170	1.135	1.170	1.064	4,478
2023-05-12	1.150	1.170	1.150	1.170	1.064	8,017
2023-05-11	1.170	1.170	1.170	1.170	1.064	50
2023-05-10	1.170	1.170	1.145	1.150	1.046	3,850
2023-05-09	1.145	1.180	1.145	1.180	1.073	1,243
2023-05-08	1.140	1.175	1.140	1.175	1.068	10,300
2023-05-05	1.140	1.180	1.135	1.180	1.073	27,233
2023-05-04	1.155	1.185	1.135	1.185	1.078	11,586
2023-05-03	1.160	1.185	1.150	1.185	1.078	4,095
2023-05-02	1.160	1.190	1.160	1.190	1.082	100
2023-04-28	1.170	1.190	1.155	1.190	1.082	3,500
2023-04-27	1.165	1.200	1.165	1.200	1.091	18,714
2023-04-26	1.180	1.195	1.180	1.195	1.087	560
2023-04-24	1.190	1.195	1.150	1.195	1.087	12,178
2023-04-21	1.200	1.200	1.155	1.185	1.078	3,360
2023-04-20	1.175	1.210	1.175	1.210	1.100	1,100
2023-04-19	1.150	1.220	1.150	1.175	1.068	12,739
2023-04-18	1.125	1.200	1.125	1.200	1.091	46,965
2023-04-17	1.130	1.160	1.130	1.160	1.055	290
2023-04-14	1.135	1.165	1.110	1.125	1.023	6,109
2023-04-13	1.135	1.135	1.135	1.135	1.032	800
2023-04-12	1.135	1.135	1.135	1.135	1.032	260
2023-04-11	1.140	1.140	1.130	1.130	1.028	3,290
2023-04-06	1.135	1.170	1.135	1.170	1.064	130
2023-04-05	1.155	1.170	1.130	1.165	1.059	5,404
2023-04-04	1.130	1.155	1.120	1.125	1.023	4,080
2023-04-03	1.130	1.130	1.130	1.130	1.028	50
2023-03-31	1.170	1.170	1.110	1.140	1.037	4,082
2023-03-30	1.135	1.170	1.135	1.170	1.064	4,500
2023-03-29	1.165	1.165	1.165	1.165	1.059	300
2023-03-28	1.110	1.150	1.110	1.150	1.046	10,595
2023-03-27	1.125	1.125	1.125	1.125	1.023	50
2023-03-24	1.135	1.170	1.110	1.170	1.064	39,555
2023-03-23	1.135	1.190	1.135	1.150	1.046	42,682
2023-03-22	1.170	1.170	1.135	1.145	1.041	14,709

← NewerPage 15 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.