Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.420	2.520	2.420	2.520	2.424	12,029
2026-04-29	2.500	2.510	2.430	2.460	2.366	4,414
2026-04-28	2.480	2.510	2.430	2.450	2.356	8,569
2026-04-27	2.400	2.500	2.400	2.420	2.327	7,700
2026-04-24	2.400	2.460	2.400	2.460	2.366	4,521
2026-04-23	2.490	2.490	2.430	2.440	2.347	1,295
2026-04-22	2.430	2.450	2.430	2.450	2.356	12,817
2026-04-21	2.430	2.490	2.430	2.490	2.395	1,668
2026-04-20	2.430	2.480	2.430	2.430	2.337	1,600
2026-04-17	2.500	2.500	2.430	2.490	2.395	881
2026-04-16	2.420	2.510	2.420	2.480	2.385	28,051
2026-04-15	2.420	2.480	2.420	2.420	2.327	1,758
2026-04-14	2.490	2.490	2.420	2.420	2.327	377
2026-04-13	2.410	2.490	2.400	2.440	2.347	12,178
2026-04-10	2.400	2.490	2.400	2.440	2.347	30,916
2026-04-09	2.500	2.500	2.410	2.500	2.404	2,344
2026-04-08	2.500	2.530	2.400	2.450	2.356	16,742
2026-04-07	2.410	2.510	2.410	2.500	2.404	15,490
2026-04-02	2.470	2.470	2.410	2.410	2.318	1,774
2026-04-01	2.470	2.470	2.430	2.430	2.337	425
2026-03-31	2.400	2.480	2.400	2.450	2.356	22,725
2026-03-30	2.380	2.430	2.380	2.390	2.299	2,957
2026-03-27	2.440	2.440	2.380	2.380	2.289	1,220
2026-03-26	2.440	2.440	2.390	2.390	2.299	3,305
2026-03-25	2.440	2.440	2.390	2.410	2.318	559
2026-03-24	2.440	2.440	2.410	2.440	2.347	550
2026-03-23	2.410	2.440	2.360	2.400	2.308	41,857
2026-03-20	2.410	2.490	2.410	2.480	2.385	2,803
2026-03-19	2.440	2.490	2.440	2.490	2.395	2,896
2026-03-18	2.450	2.500	2.450	2.500	2.404	2,479
2026-03-17	2.430	2.530	2.430	2.460	2.366	16,291
2026-03-16	2.480	2.480	2.430	2.430	2.337	842
2026-03-13	2.490	2.490	2.420	2.470	2.376	1,361
2026-03-12	2.490	2.490	2.400	2.430	2.337	2,496
2026-03-11	2.400	2.480	2.400	2.480	2.385	514
2026-03-10	2.400	2.490	2.370	2.450	2.356	13,593
2026-03-09	2.450	2.450	2.400	2.400	2.308	435
2026-03-06	2.400	2.400	2.400	2.400	2.308	900
2026-03-05	2.450	2.450	2.400	2.450	2.356	15,860
2026-03-04	2.350	2.450	2.350	2.400	2.308	14,042
2026-03-03	2.480	2.480	2.350	2.350	2.260	21,294
2026-03-02	2.410	2.500	2.410	2.430	2.337	14,612
2026-02-27	2.410	2.500	2.410	2.460	2.366	10,996
2026-02-26	2.480	2.480	2.410	2.410	2.318	4,949
2026-02-25	2.500	2.500	2.440	2.440	2.347	448
2026-02-24	2.400	2.510	2.400	2.440	2.347	30,577
2026-02-23	2.500	2.510	2.480	2.510	2.414	9,043
2026-02-20	2.480	2.480	2.470	2.470	2.376	213
2026-02-19	2.500	2.520	2.500	2.510	2.414	5,968
2026-02-18	2.470	2.510	2.470	2.510	2.414	1,095
2026-02-17	2.430	2.510	2.430	2.500	2.404	1,320
2026-02-16	2.430	2.510	2.430	2.510	2.414	1,158
2026-02-13	2.520	2.520	2.430	2.500	2.404	23,791
2026-02-12	2.520	2.520	2.420	2.430	2.337	4,599
2026-02-11	2.500	2.530	2.420	2.420	2.327	9,270
2026-02-10	2.530	2.530	2.500	2.500	2.404	244
2026-02-09	2.420	2.530	2.420	2.530	2.433	16,651
2026-02-06	2.400	2.480	2.400	2.470	2.376	25,305
2026-02-05	2.410	2.450	2.400	2.420	2.327	1,826
2026-02-04	2.420	2.460	2.410	2.430	2.337	11,383

← NewerPage 3 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.