Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.460	2.460	2.420	2.420	2.327	1,817
2026-02-02	2.450	2.450	2.420	2.420	2.327	4,641
2026-01-30	2.450	2.470	2.450	2.450	2.356	601
2026-01-29	2.420	2.470	2.420	2.430	2.337	1,358
2026-01-28	2.420	2.470	2.410	2.460	2.366	3,100
2026-01-27	2.500	2.500	2.410	2.470	2.376	5,213
2026-01-26	2.510	2.510	2.400	2.410	2.318	197
2026-01-23	2.450	2.520	2.350	2.450	2.356	43,179
2026-01-22	2.540	2.540	2.440	2.440	2.347	1,202
2026-01-21	2.430	2.550	2.430	2.500	2.404	12,409
2026-01-20	2.540	2.540	2.420	2.500	2.404	14,617
2026-01-19	2.410	2.550	2.410	2.550	2.452	2,989
2026-01-16	2.430	2.550	2.420	2.550	2.452	26,399
2026-01-15	2.430	2.430	2.400	2.430	2.337	6,430
2026-01-14	2.430	2.430	2.420	2.430	2.337	3,549
2026-01-13	2.380	2.440	2.350	2.410	2.318	13,756
2026-01-12	2.430	2.430	2.380	2.390	2.299	6,720
2026-01-09	2.450	2.450	2.390	2.440	2.347	8,643
2026-01-08	2.400	2.480	2.400	2.480	2.385	9,996
2026-01-07	2.480	2.480	2.400	2.400	2.308	1,656
2026-01-06	2.490	2.490	2.400	2.490	2.395	4,382
2026-01-05	2.460	2.490	2.460	2.460	2.366	1,892
2026-01-02	2.600	2.600	2.410	2.530	2.433	16,176
2025-12-31	2.440	2.550	2.440	2.550	2.452	30,978
2025-12-30	2.370	2.510	2.370	2.480	2.385	13,665
2025-12-29	2.580	2.580	2.330	2.370	2.279	19,164
2025-12-24	2.340	2.440	2.320	2.410	2.318	16,015
2025-12-23	2.400	2.440	2.340	2.400	2.308	12,266
2025-12-22	2.330	2.440	2.330	2.400	2.308	8,325
2025-12-19	2.400	2.440	2.400	2.440	2.347	3,943
2025-12-18	2.410	2.450	2.320	2.450	2.356	10,553
2025-12-17	2.400	2.410	2.400	2.400	2.308	7,328
2025-12-16	2.420	2.420	2.350	2.420	2.327	17,234
2025-12-15	2.370	2.420	2.370	2.420	2.327	2,762
2025-12-12	2.400	2.460	2.350	2.350	2.260	3,726
2025-12-11	2.400	2.460	2.360	2.440	2.347	15,480
2025-12-10	2.480	2.480	2.410	2.410	2.318	497
2025-12-09	2.400	2.460	2.380	2.420	2.327	3,893
2025-12-08	2.510	2.510	2.400	2.400	2.308	985
2025-12-05	2.420	2.420	2.420	2.420	2.327	937
2025-12-03	2.500	2.500	2.460	2.460	2.366	416
2025-12-02	2.520	2.520	2.430	2.460	2.366	3,544
2025-12-01	2.400	2.520	2.400	2.520	2.424	16,192
2025-11-28	2.440	2.440	2.390	2.390	2.299	888
2025-11-27	2.430	2.450	2.430	2.450	2.356	320
2025-11-26	2.370	2.390	2.370	2.390	2.299	2,856
2025-11-25	2.370	2.460	2.370	2.370	2.279	481
2025-11-24	2.310	2.450	2.310	2.420	2.327	24,801
2025-11-21	2.320	2.450	2.310	2.450	2.356	56,695
2025-11-20	2.380	2.400	2.310	2.310	2.222	7,334
2025-11-19	2.470	2.470	2.310	2.320	2.231	15,570
2025-11-18	2.500	2.500	2.320	2.320	2.231	5,295
2025-11-17	2.400	2.410	2.400	2.400	2.308	7,793
2025-11-14	2.440	2.520	2.400	2.410	2.318	12,683
2025-11-13	2.430	2.500	2.430	2.450	2.356	6,363
2025-11-12	2.430	2.460	2.430	2.430	2.337	1,315
2025-11-11	2.410	2.460	2.380	2.430	2.337	5,242
2025-11-10	2.520	2.520	2.420	2.430	2.337	376
2025-11-07	2.500	2.540	2.420	2.420	2.327	7,555
2025-11-06	2.550	2.550	2.420	2.490	2.395	1,461

← NewerPage 4 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.