Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	1.105	1.135	1.105	1.135	1.032	880
2022-12-22	1.140	1.150	1.105	1.150	1.046	2,806
2022-12-21	1.140	1.160	1.065	1.125	1.023	12,655
2022-12-20	1.130	1.155	1.065	1.155	1.050	4,749
2022-12-19	1.115	1.145	1.060	1.130	1.028	1,453
2022-12-16	1.145	1.160	1.145	1.160	1.055	9,258
2022-12-15	1.155	1.160	1.095	1.150	1.046	12,589
2022-12-14	1.160	1.160	1.050	1.160	1.055	32,037
2022-12-13	1.140	1.160	1.115	1.160	1.055	6,307
2022-12-12	1.140	1.180	1.140	1.160	1.055	20,580
2022-12-09	1.150	1.190	1.140	1.140	1.037	12,803
2022-12-08	1.180	1.180	1.180	1.180	1.073	1,733
2022-12-07	1.160	1.160	1.150	1.150	1.046	1,293
2022-12-06	1.160	1.190	1.160	1.170	1.064	1,731
2022-12-02	1.165	1.195	1.160	1.195	1.087	6,934
2022-12-01	1.200	1.200	1.160	1.195	1.087	12,148
2022-11-30	1.150	1.200	1.150	1.195	1.087	11,089
2022-11-29	1.180	1.220	1.170	1.220	1.109	15,056
2022-11-28	1.160	1.200	1.160	1.190	1.082	16,818
2022-11-25	1.160	1.170	1.150	1.150	1.046	6,604
2022-11-24	1.100	1.180	1.100	1.140	1.037	61,380
2022-11-23	1.025	1.105	1.025	1.100	1.000	6,672
2022-11-22	1.025	1.100	1.025	1.095	0.996	11,857
2022-11-21	0.992	1.050	0.992	1.015	0.923	7,498
2022-11-17	1.010	1.030	1.010	1.030	0.937	13,528
2022-11-16	1.085	1.085	0.950	1.010	0.918	29,155
2022-11-15	1.065	1.110	1.065	1.085	0.987	9,645
2022-11-14	1.095	1.220	1.095	1.100	1.000	69,728
2022-11-11	0.920	1.080	0.920	1.075	0.978	86,014
2022-11-10	0.864	0.920	0.826	0.920	0.837	68,587
2022-11-09	0.842	0.846	0.842	0.844	0.767	1,907
2022-11-08	0.866	0.866	0.840	0.842	0.766	2,175
2022-11-07	0.864	0.866	0.840	0.864	0.786	5,500
2022-11-04	0.840	0.864	0.828	0.864	0.786	9,300
2022-11-03	0.842	0.850	0.842	0.850	0.773	2,981
2022-11-02	0.878	0.878	0.842	0.850	0.773	7,155
2022-11-01	0.842	0.876	0.840	0.870	0.791	16,479
2022-10-31	0.882	0.882	0.830	0.842	0.766	33,210
2022-10-28	0.870	0.882	0.870	0.880	0.800	653
2022-10-27	0.870	0.870	0.870	0.870	0.791	300
2022-10-26	0.882	0.882	0.870	0.870	0.791	121
2022-10-25	0.880	0.884	0.860	0.874	0.795	22,808
2022-10-24	0.820	0.884	0.820	0.884	0.804	1,907
2022-10-21	0.860	0.860	0.820	0.820	0.746	60,299
2022-10-20	0.850	0.850	0.850	0.850	0.773	390
2022-10-19	0.850	0.880	0.842	0.850	0.773	1,165
2022-10-18	0.852	0.852	0.850	0.850	0.773	317
2022-10-17	0.836	0.836	0.836	0.836	0.760	200
2022-10-14	0.850	0.868	0.850	0.868	0.789	3,588
2022-10-13	0.824	0.824	0.824	0.824	0.749	100
2022-10-12	0.810	0.876	0.802	0.822	0.747	24,948
2022-10-11	0.898	0.898	0.814	0.818	0.744	31,401
2022-10-10	0.876	0.900	0.858	0.900	0.818	18,390
2022-10-07	0.878	0.878	0.876	0.878	0.798	7,340
2022-10-06	0.900	0.900	0.872	0.900	0.818	25,306
2022-10-05	0.898	0.898	0.898	0.898	0.817	2,900
2022-10-04	0.880	0.916	0.880	0.890	0.809	13,390
2022-10-03	0.900	0.900	0.900	0.900	0.818	229
2022-09-30	0.900	0.910	0.900	0.900	0.818	6,337
2022-09-29	0.920	0.920	0.918	0.918	0.835	48

← NewerPage 17 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.