Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	1.220	1.250	1.205	1.225	1.114	85,524
2022-01-13	1.185	1.240	1.135	1.240	1.128	205,982
2022-01-12	1.200	1.220	1.100	1.185	1.078	148,628
2022-01-11	1.095	1.200	1.050	1.190	1.082	326,826
2022-01-10	1.000	1.110	1.000	1.050	0.955	104,047
2022-01-07	1.025	1.040	0.996	1.020	0.928	27,437
2022-01-06	0.988	1.035	0.970	1.020	0.928	99,640
2022-01-05	0.980	1.040	0.980	0.996	0.906	240,090
2022-01-04	0.862	0.958	0.862	0.940	0.855	106,072
2022-01-03	0.858	0.880	0.858	0.880	0.800	41,803
2021-12-31	0.834	0.856	0.834	0.856	0.778	14,693
2021-12-30	0.842	0.858	0.834	0.834	0.758	40,482
2021-12-29	0.840	0.850	0.836	0.840	0.764	21,550
2021-12-28	0.832	0.846	0.832	0.846	0.769	25,814
2021-12-27	0.848	0.848	0.830	0.830	0.755	12,779
2021-12-24	0.834	0.850	0.834	0.850	0.773	813
2021-12-23	0.832	0.848	0.832	0.848	0.771	32,294
2021-12-22	0.850	0.856	0.850	0.850	0.773	12,715
2021-12-21	0.830	0.854	0.826	0.832	0.757	16,797
2021-12-20	0.834	0.840	0.822	0.832	0.757	4,900
2021-12-17	0.836	0.836	0.836	0.836	0.760	2,105
2021-12-16	0.834	0.858	0.834	0.856	0.778	136,380
2021-12-15	0.834	0.838	0.834	0.834	0.758	31,350
2021-12-14	0.848	0.848	0.834	0.834	0.758	32,100
2021-12-13	0.852	0.852	0.832	0.850	0.773	13,390
2021-12-10	0.840	0.850	0.840	0.850	0.773	9,978
2021-12-09	0.858	0.858	0.846	0.846	0.769	27,610
2021-12-08	0.824	0.850	0.824	0.850	0.773	33,694
2021-12-07	0.832	0.858	0.832	0.850	0.773	29,848
2021-12-06	0.866	0.866	0.832	0.860	0.782	14,858
2021-12-03	0.830	0.860	0.830	0.842	0.766	50,732
2021-12-02	0.844	0.846	0.832	0.832	0.757	13,000
2021-12-01	0.836	0.850	0.836	0.844	0.767	49,126
2021-11-30	0.800	0.826	0.800	0.824	0.749	20,472
2021-11-29	0.808	0.836	0.796	0.796	0.724	31,271
2021-11-26	0.826	0.826	0.790	0.798	0.726	135,480
2021-11-24	0.830	0.846	0.824	0.846	0.769	12,037
2021-11-23	0.828	0.834	0.828	0.828	0.753	19,815
2021-11-22	0.826	0.840	0.826	0.840	0.764	350
2021-11-19	0.850	0.850	0.840	0.840	0.764	1,042
2021-11-18	0.860	0.860	0.856	0.856	0.778	7,542
2021-11-17	0.880	0.880	0.868	0.868	0.789	579
2021-11-16	0.856	0.880	0.856	0.880	0.800	61,166
2021-11-15	0.840	0.868	0.840	0.860	0.782	7,418
2021-11-12	0.832	0.858	0.832	0.840	0.764	36,370
2021-11-11	0.840	0.860	0.824	0.840	0.764	25,774
2021-11-10	0.840	0.864	0.810	0.860	0.782	88,965
2021-11-09	0.834	0.848	0.818	0.822	0.747	53,316
2021-11-08	0.798	0.850	0.798	0.850	0.773	93,510
2021-11-05	0.798	0.798	0.798	0.798	0.726	961
2021-11-04	0.802	0.802	0.800	0.800	0.727	1,520
2021-11-03	0.818	0.820	0.800	0.800	0.727	8,467
2021-11-02	0.800	0.800	0.800	0.800	0.727	1,000
2021-11-01	0.802	0.802	0.800	0.800	0.727	12,500
2021-10-29	0.798	0.830	0.798	0.830	0.755	17,094
2021-10-28	0.806	0.828	0.800	0.828	0.753	26,596
2021-10-27	0.802	0.850	0.802	0.830	0.755	52,786
2021-10-26	0.810	0.828	0.810	0.828	0.753	15,502
2021-10-25	0.802	0.830	0.790	0.810	0.737	36,210
2021-10-22	0.772	0.830	0.772	0.820	0.746	31,866

← NewerPage 21 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.