Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.360	2.360	2.320	2.320	2.320	404
2026-07-23	2.340	2.390	2.330	2.330	2.330	286
2026-07-22	2.310	2.380	2.310	2.340	2.340	3,764
2026-07-21	2.340	2.340	2.300	2.320	2.320	419
2026-07-20	2.300	2.340	2.290	2.300	2.300	29,266
2026-07-17	2.290	2.340	2.290	2.300	2.300	3,173
2026-07-16	2.330	2.330	2.290	2.290	2.290	630
2026-07-15	2.300	2.300	2.300	2.300	2.300	626
2026-07-14	2.360	2.360	2.300	2.350	2.350	166
2026-07-13	2.290	2.370	2.290	2.360	2.360	14,967
2026-07-10	2.330	2.330	2.290	2.290	2.290	195
2026-07-09	2.330	2.330	2.290	2.290	2.290	1,847
2026-07-08	2.320	2.330	2.300	2.330	2.330	922
2026-07-07	2.340	2.340	2.290	2.330	2.330	141
2026-07-06	2.340	2.350	2.340	2.340	2.340	4,604
2026-07-03	2.340	2.340	2.300	2.340	2.340	425
2026-07-02	2.380	2.380	2.300	2.300	2.300	908
2026-07-01	2.330	2.330	2.310	2.310	2.310	4,709
2026-06-30	2.310	2.400	2.310	2.330	2.330	1,723
2026-06-29	2.390	2.390	2.300	2.310	2.310	12,439
2026-06-26	2.440	2.440	2.320	2.400	2.400	1,453
2026-06-25	2.310	2.390	2.300	2.380	2.380	3,189
2026-06-24	2.350	2.470	2.300	2.300	2.300	25,904
2026-06-23	2.390	2.430	2.350	2.410	2.410	115
2026-06-22	2.450	2.450	2.400	2.430	2.337	10,549
2026-06-19	2.360	2.420	2.330	2.420	2.327	17,048
2026-06-18	2.330	2.360	2.330	2.360	2.270	3,799
2026-06-17	2.350	2.390	2.350	2.350	2.260	2,002
2026-06-16	2.340	2.380	2.340	2.350	2.260	40,638
2026-06-15	2.290	2.340	2.290	2.300	2.212	20,207
2026-06-12	2.400	2.400	2.290	2.290	2.202	139,641
2026-06-11	2.390	2.460	2.390	2.400	2.308	15,543
2026-06-10	2.450	2.460	2.450	2.460	2.366	1,142
2026-06-09	2.370	2.460	2.370	2.400	2.308	5,218
2026-06-08	2.330	2.490	2.320	2.460	2.366	42,867
2026-06-05	2.340	2.360	2.300	2.300	2.212	27,872
2026-06-04	2.320	2.330	2.310	2.330	2.241	259
2026-06-03	2.300	2.310	2.270	2.300	2.212	186,852
2026-06-02	2.300	2.340	2.300	2.300	2.212	79,462
2026-06-01	2.300	2.330	2.300	2.300	2.212	56,515
2026-05-29	2.300	2.340	2.300	2.300	2.212	75,692
2026-05-28	2.300	2.330	2.290	2.300	2.212	41,555
2026-05-27	2.300	2.330	2.300	2.300	2.212	38,241
2026-05-26	2.300	2.330	2.300	2.300	2.212	15,106
2026-05-25	2.350	2.360	2.300	2.340	2.250	30,137
2026-05-22	2.310	2.350	2.280	2.350	2.260	165,073
2026-05-21	2.300	2.310	2.260	2.310	2.222	189,543
2026-05-20	2.270	2.320	2.270	2.310	2.222	55,159
2026-05-19	2.290	2.300	2.270	2.270	2.183	35,941
2026-05-18	2.350	2.350	2.210	2.300	2.212	101,597
2026-05-15	2.460	2.460	2.430	2.430	2.337	13,088
2026-05-14	2.510	2.510	2.430	2.500	2.404	4,264
2026-05-13	2.550	2.550	2.430	2.510	2.414	6,409
2026-05-12	2.460	2.500	2.460	2.480	2.385	42,773
2026-05-11	2.420	2.550	2.420	2.460	2.366	30,603
2026-05-08	2.440	2.490	2.430	2.490	2.395	3,379
2026-05-07	2.460	2.550	2.420	2.430	2.337	20,887
2026-05-06	2.460	2.470	2.460	2.460	2.366	7,072
2026-05-05	2.550	2.550	2.470	2.470	2.376	1,268
2026-05-04	2.530	2.550	2.480	2.520	2.424	13,540

← NewerPage 2 of 5 · 253 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.