Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	1.300	1.300	1.300	1.300	1.182	2,537
2022-07-06	1.300	1.305	1.270	1.305	1.187	7,787
2022-07-05	1.335	1.335	1.295	1.295	1.178	684
2022-07-04	1.330	1.330	1.330	1.330	1.209	1,000
2022-07-01	1.310	1.330	1.295	1.330	1.209	8,200
2022-06-30	1.295	1.340	1.295	1.340	1.218	9,200
2022-06-29	1.285	1.300	1.285	1.300	1.182	40,502
2022-06-28	1.305	1.345	1.275	1.330	1.209	12,976
2022-06-27	1.270	1.300	1.270	1.300	1.182	13,456
2022-06-24	1.290	1.300	1.270	1.300	1.182	12,650
2022-06-23	1.300	1.300	1.270	1.300	1.182	5,784
2022-06-22	1.310	1.310	1.250	1.300	1.182	8,065
2022-06-20	1.250	1.300	1.250	1.300	1.182	4,325
2022-06-17	1.285	1.295	1.285	1.290	1.173	4,446
2022-06-16	1.295	1.295	1.285	1.285	1.168	6,122
2022-06-15	1.330	1.330	1.285	1.320	1.200	761
2022-06-14	1.245	1.330	1.245	1.330	1.209	42,675
2022-06-13	1.250	1.305	1.240	1.245	1.132	40,766
2022-06-10	1.285	1.285	1.250	1.265	1.150	7,372
2022-06-09	1.300	1.315	1.290	1.315	1.196	5,627
2022-06-08	1.295	1.300	1.295	1.300	1.182	2,399
2022-06-07	1.290	1.300	1.285	1.300	1.182	12,120
2022-06-06	1.295	1.300	1.295	1.300	1.182	8,830
2022-06-03	1.285	1.315	1.285	1.290	1.173	10,010
2022-06-02	1.285	1.310	1.285	1.300	1.182	11,030
2022-06-01	1.285	1.300	1.285	1.300	1.182	9,710
2022-05-31	1.290	1.300	1.285	1.300	1.182	7,427
2022-05-30	1.285	1.315	1.285	1.300	1.182	10,965
2022-05-27	1.280	1.320	1.280	1.320	1.200	16,150
2022-05-26	1.320	1.330	1.275	1.320	1.200	4,917
2022-05-25	1.300	1.320	1.300	1.320	1.200	24,167
2022-05-24	1.300	1.315	1.290	1.315	1.196	10,516
2022-05-23	1.320	1.330	1.275	1.320	1.200	6,307
2022-05-20	1.330	1.340	1.280	1.330	1.209	44,138
2022-05-19	1.280	1.340	1.280	1.330	1.209	55,371
2022-05-18	1.230	1.280	1.225	1.280	1.164	31,316
2022-05-17	1.250	1.250	1.220	1.250	1.137	2,300
2022-05-16	1.250	1.290	1.250	1.250	1.137	13,847
2022-05-13	1.220	1.290	1.220	1.250	1.137	18,019
2022-05-12	1.240	1.255	1.225	1.225	1.114	18,379
2022-05-11	1.215	1.245	1.210	1.245	1.132	7,725
2022-05-10	1.265	1.265	1.220	1.255	1.141	12,668
2022-05-09	1.275	1.275	1.230	1.230	1.118	21,164
2022-05-06	1.275	1.275	1.275	1.275	1.159	1,000
2022-05-05	1.250	1.290	1.250	1.290	1.173	10,298
2022-05-04	1.255	1.290	1.255	1.290	1.173	20,488
2022-05-03	1.260	1.290	1.240	1.290	1.173	34,936
2022-05-02	1.285	1.320	1.265	1.265	1.150	3,253
2022-04-29	1.285	1.285	1.285	1.285	1.168	3,020
2022-04-28	1.230	1.280	1.230	1.280	1.164	1,423
2022-04-27	1.245	1.285	1.210	1.285	1.168	37,110
2022-04-26	1.270	1.270	1.245	1.250	1.137	5,084
2022-04-25	1.280	1.280	1.275	1.275	1.159	8,100
2022-04-22	1.285	1.285	1.275	1.285	1.168	16,900
2022-04-21	1.285	1.285	1.280	1.280	1.164	5,669
2022-04-20	1.275	1.290	1.275	1.285	1.168	1,711
2022-04-19	1.275	1.295	1.275	1.295	1.178	20,280
2022-04-14	1.290	1.300	1.290	1.290	1.173	4,597
2022-04-13	1.300	1.300	1.295	1.295	1.178	1,820
2022-04-12	1.300	1.305	1.300	1.300	1.182	2,750

← NewerPage 19 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.