Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	1.290	1.300	1.290	1.300	1.182	8,067
2022-04-08	1.275	1.310	1.275	1.300	1.182	22,625
2022-04-07	1.350	1.350	1.275	1.300	1.182	33,971
2022-04-06	1.360	1.360	1.310	1.350	1.228	32,938
2022-04-05	1.375	1.375	1.365	1.365	1.241	14,869
2022-04-04	1.360	1.385	1.355	1.380	1.255	5,595
2022-04-01	1.385	1.385	1.335	1.365	1.241	68,470
2022-03-31	1.365	1.365	1.350	1.360	1.237	1,125
2022-03-30	1.350	1.390	1.310	1.350	1.228	47,175
2022-03-29	1.320	1.360	1.295	1.350	1.228	63,364
2022-03-28	1.270	1.330	1.270	1.305	1.187	13,892
2022-03-25	1.275	1.310	1.275	1.310	1.191	7,096
2022-03-24	1.300	1.310	1.300	1.305	1.187	2,320
2022-03-23	1.300	1.300	1.265	1.285	1.168	14,332
2022-03-22	1.295	1.315	1.270	1.300	1.182	23,466
2022-03-21	1.330	1.330	1.270	1.320	1.200	11,981
2022-03-18	1.280	1.320	1.265	1.320	1.200	14,971
2022-03-17	1.285	1.305	1.285	1.300	1.182	5,558
2022-03-16	1.285	1.315	1.280	1.305	1.187	56,729
2022-03-14	1.320	1.320	1.255	1.290	1.173	35,834
2022-03-11	1.320	1.320	1.265	1.310	1.191	7,460
2022-03-10	1.275	1.315	1.270	1.315	1.196	10,798
2022-03-09	1.300	1.305	1.270	1.275	1.159	5,360
2022-03-08	1.270	1.315	1.260	1.315	1.196	58,397
2022-03-07	1.280	1.290	1.185	1.290	1.173	181,809
2022-03-04	1.280	1.320	1.280	1.320	1.200	19,313
2022-03-03	1.325	1.355	1.305	1.355	1.232	10,943
2022-03-02	1.270	1.345	1.250	1.330	1.209	27,433
2022-03-01	1.285	1.325	1.275	1.275	1.159	16,666
2022-02-28	1.320	1.325	1.250	1.320	1.200	50,187
2022-02-25	1.270	1.370	1.270	1.370	1.246	47,948
2022-02-24	1.335	1.350	1.235	1.270	1.155	147,643
2022-02-23	1.355	1.405	1.355	1.395	1.268	21,168
2022-02-22	1.330	1.400	1.330	1.395	1.268	66,817
2022-02-21	1.400	1.410	1.325	1.390	1.264	21,716
2022-02-18	1.375	1.410	1.375	1.400	1.273	31,069
2022-02-17	1.380	1.410	1.375	1.380	1.255	18,424
2022-02-16	1.400	1.410	1.380	1.400	1.273	40,123
2022-02-15	1.375	1.410	1.355	1.380	1.255	43,574
2022-02-14	1.395	1.395	1.260	1.395	1.268	140,506
2022-02-11	1.400	1.400	1.335	1.395	1.268	39,822
2022-02-10	1.370	1.400	1.370	1.400	1.273	37,584
2022-02-09	1.390	1.395	1.370	1.390	1.264	10,952
2022-02-08	1.390	1.415	1.390	1.390	1.264	35,352
2022-02-07	1.430	1.430	1.390	1.390	1.264	16,117
2022-02-04	1.420	1.435	1.340	1.430	1.300	93,022
2022-02-03	1.375	1.420	1.375	1.420	1.291	8,393
2022-02-02	1.400	1.470	1.380	1.380	1.255	130,813
2022-02-01	1.335	1.445	1.335	1.400	1.273	109,713
2022-01-31	1.270	1.350	1.270	1.340	1.218	30,697
2022-01-28	1.250	1.310	1.250	1.310	1.191	32,689
2022-01-27	1.290	1.325	1.215	1.300	1.182	41,604
2022-01-26	1.365	1.365	1.300	1.340	1.218	21,426
2022-01-25	1.210	1.350	1.210	1.300	1.182	200,204
2022-01-24	1.370	1.410	1.205	1.210	1.100	326,356
2022-01-21	1.440	1.495	1.290	1.435	1.305	173,259
2022-01-20	1.590	1.680	1.430	1.440	1.309	208,807
2022-01-19	1.495	1.600	1.495	1.585	1.441	243,873
2022-01-18	1.390	1.500	1.355	1.480	1.346	330,539
2022-01-17	1.245	1.390	1.210	1.380	1.255	275,123

← NewerPage 20 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.