Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.908	0.908	0.866	0.900	0.818	13,747
2022-09-27	0.950	0.950	0.864	0.878	0.798	55,542
2022-09-26	0.964	0.964	0.914	0.934	0.849	16,492
2022-09-23	0.964	1.090	0.860	0.980	0.891	118,579
2022-09-22	1.170	1.170	0.974	0.974	0.886	50,344
2022-09-21	1.200	1.235	1.170	1.205	1.096	15,568
2022-09-20	1.260	1.260	1.200	1.260	1.146	5,848
2022-09-19	1.210	1.260	1.210	1.260	1.146	1,100
2022-09-16	1.210	1.265	1.210	1.265	1.150	4,369
2022-09-15	1.205	1.245	1.205	1.245	1.132	1,609
2022-09-14	1.240	1.265	1.225	1.235	1.123	31,482
2022-09-13	1.265	1.270	1.240	1.240	1.128	10,750
2022-09-12	1.270	1.270	1.270	1.270	1.155	3,150
2022-09-09	1.270	1.270	1.265	1.270	1.155	1,002
2022-09-08	1.260	1.275	1.245	1.265	1.150	6,669
2022-09-07	1.270	1.275	1.250	1.275	1.159	10,342
2022-09-06	1.250	1.280	1.250	1.270	1.155	15,535
2022-09-05	1.255	1.290	1.255	1.260	1.146	12,002
2022-09-02	1.250	1.295	1.250	1.250	1.137	30,251
2022-09-01	1.250	1.260	1.245	1.260	1.146	14,103
2022-08-31	1.250	1.250	1.250	1.250	1.137	1,636
2022-08-30	1.255	1.270	1.255	1.255	1.141	2,916
2022-08-29	1.255	1.265	1.250	1.265	1.150	7,301
2022-08-26	1.265	1.265	1.250	1.255	1.141	10,540
2022-08-25	1.280	1.290	1.280	1.280	1.164	18,357
2022-08-24	1.275	1.280	1.250	1.280	1.164	7,625
2022-08-23	1.275	1.285	1.260	1.285	1.168	9,203
2022-08-22	1.285	1.295	1.275	1.295	1.178	6,380
2022-08-19	1.280	1.300	1.280	1.295	1.178	17,126
2022-08-18	1.280	1.295	1.280	1.295	1.178	4,454
2022-08-17	1.280	1.300	1.275	1.300	1.182	8,560
2022-08-16	1.315	1.315	1.285	1.285	1.168	6,518
2022-08-15	1.265	1.265	1.265	1.265	1.150	7,951
2022-08-12	1.280	1.295	1.270	1.270	1.155	1,841
2022-08-11	1.285	1.295	1.280	1.280	1.164	8,077
2022-08-10	1.255	1.340	1.245	1.290	1.173	65,740
2022-08-09	1.250	1.295	1.250	1.250	1.137	15,501
2022-08-08	1.250	1.285	1.250	1.250	1.137	1,018
2022-08-05	1.250	1.290	1.230	1.240	1.128	20,148
2022-08-04	1.255	1.265	1.255	1.265	1.150	200
2022-08-03	1.285	1.285	1.250	1.255	1.141	1,897
2022-08-02	1.245	1.275	1.245	1.255	1.141	1,596
2022-08-01	1.290	1.290	1.290	1.290	1.173	10
2022-07-29	1.280	1.290	1.255	1.290	1.173	3,980
2022-07-28	1.300	1.300	1.260	1.290	1.173	1,944
2022-07-27	1.265	1.300	1.265	1.300	1.182	2,033
2022-07-26	1.290	1.290	1.290	1.290	1.173	12,856
2022-07-25	1.245	1.275	1.245	1.265	1.150	9,421
2022-07-22	1.245	1.290	1.245	1.275	1.159	1,439
2022-07-21	1.300	1.300	1.265	1.295	1.178	5,680
2022-07-20	1.255	1.295	1.255	1.295	1.178	480
2022-07-19	1.270	1.295	1.270	1.295	1.178	204
2022-07-18	1.240	1.295	1.240	1.295	1.178	1,158
2022-07-15	1.270	1.315	1.240	1.300	1.182	36,346
2022-07-14	1.285	1.300	1.285	1.300	1.182	13,669
2022-07-13	1.225	1.290	1.225	1.290	1.173	28,193
2022-07-12	1.245	1.305	1.215	1.305	1.187	31,863
2022-07-11	1.220	1.305	1.205	1.305	1.187	9,373
2022-07-08	1.270	1.305	1.250	1.300	1.182	9,727
2022-07-07	1.300	1.300	1.300	1.300	1.182	2,537

← NewerPage 18 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.