Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.155	1.180	1.155	1.170	1.064	11,675
2023-03-20	1.140	1.155	1.090	1.155	1.050	49,580
2023-03-17	1.120	1.150	1.090	1.140	1.037	33,590
2023-03-16	1.130	1.130	1.075	1.080	0.982	11,100
2023-03-15	1.140	1.140	1.075	1.075	0.978	20,412
2023-03-14	1.135	1.140	1.130	1.140	1.037	1,330
2023-03-13	1.125	1.125	1.105	1.125	1.023	13,515
2023-03-10	1.135	1.140	1.130	1.130	1.028	11,240
2023-03-09	1.140	1.140	1.140	1.140	1.037	140
2023-03-07	1.145	1.165	1.145	1.145	1.041	2,550
2023-03-06	1.160	1.160	1.160	1.160	1.055	3,300
2023-03-03	1.140	1.165	1.140	1.145	1.041	3,350
2023-03-02	1.135	1.165	1.135	1.165	1.059	6,200
2023-03-01	1.160	1.165	1.135	1.135	1.032	4,060
2023-02-28	1.150	1.155	1.130	1.155	1.050	14,413
2023-02-27	1.130	1.130	1.130	1.130	1.028	90
2023-02-24	1.130	1.130	1.130	1.130	1.028	2,116
2023-02-23	1.130	1.150	1.130	1.130	1.028	4,002
2023-02-22	1.150	1.150	1.135	1.135	1.032	128
2023-02-21	1.155	1.155	1.150	1.150	1.046	4,433
2023-02-20	1.160	1.160	1.150	1.150	1.046	1,316
2023-02-17	1.150	1.170	1.150	1.155	1.050	1,667
2023-02-16	1.150	1.150	1.150	1.150	1.046	1,100
2023-02-15	1.145	1.160	1.145	1.150	1.046	23,140
2023-02-14	1.160	1.170	1.150	1.150	1.046	7,835
2023-02-13	1.165	1.165	1.160	1.160	1.055	9,289
2023-02-10	1.170	1.170	1.165	1.165	1.059	1,625
2023-02-09	1.190	1.200	1.170	1.170	1.064	9,273
2023-02-08	1.160	1.190	1.160	1.190	1.082	5,240
2023-02-07	1.185	1.195	1.150	1.160	1.055	10,491
2023-02-06	1.185	1.200	1.180	1.180	1.073	11,905
2023-02-03	1.220	1.260	1.170	1.170	1.064	128,768
2023-02-02	1.155	1.195	1.155	1.160	1.055	21,677
2023-02-01	1.150	1.150	1.150	1.150	1.046	190
2023-01-31	1.155	1.160	1.155	1.160	1.055	941
2023-01-30	1.160	1.160	1.160	1.160	1.055	101
2023-01-27	1.165	1.195	1.165	1.185	1.078	15,970
2023-01-26	1.190	1.190	1.165	1.165	1.059	1,218
2023-01-25	1.190	1.190	1.190	1.190	1.082	120
2023-01-24	1.185	1.195	1.185	1.195	1.087	376
2023-01-23	1.185	1.220	1.185	1.220	1.109	13,351
2023-01-20	1.180	1.220	1.180	1.215	1.105	5,399
2023-01-19	1.185	1.220	1.180	1.180	1.073	1,341
2023-01-18	1.195	1.220	1.195	1.220	1.109	9,749
2023-01-17	1.190	1.195	1.190	1.195	1.087	2,410
2023-01-16	1.215	1.220	1.190	1.190	1.082	2,460
2023-01-13	1.180	1.220	1.180	1.190	1.082	490
2023-01-12	1.160	1.220	1.160	1.220	1.109	8,219
2023-01-11	1.190	1.235	1.170	1.180	1.073	16,197
2023-01-10	1.200	1.210	1.200	1.210	1.100	2,660
2023-01-09	1.165	1.230	1.165	1.230	1.118	21,358
2023-01-06	1.165	1.210	1.165	1.210	1.100	3,620
2023-01-05	1.185	1.220	1.165	1.165	1.059	26,529
2023-01-04	1.150	1.150	1.150	1.150	1.046	1,200
2023-01-03	1.150	1.150	1.145	1.145	1.041	3,959
2023-01-02	1.220	1.220	1.150	1.150	1.046	6,615
2022-12-30	1.085	1.195	1.080	1.195	1.087	123,722
2022-12-29	1.085	1.125	1.080	1.125	1.023	8,495
2022-12-28	1.110	1.145	1.085	1.100	1.000	41,669
2022-12-27	1.140	1.140	1.110	1.110	1.009	53,291

← NewerPage 16 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.