Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.540	2.550	2.440	2.510	2.414	6,656
2025-11-04	2.540	2.610	2.540	2.560	2.462	15,131
2025-11-03	2.530	2.600	2.520	2.590	2.491	2,018
2025-10-31	2.510	2.510	2.430	2.500	2.404	1,752
2025-10-30	2.550	2.610	2.420	2.420	2.327	13,779
2025-10-29	2.620	2.640	2.580	2.600	2.501	27,840
2025-10-28	2.510	2.620	2.500	2.620	2.520	35,011
2025-10-27	2.590	2.590	2.510	2.530	2.433	19,109
2025-10-24	2.590	2.590	2.490	2.500	2.404	4,932
2025-10-23	2.400	2.610	2.400	2.500	2.404	59,515
2025-10-22	2.350	2.500	2.290	2.500	2.404	84,590
2025-10-21	2.300	2.360	2.300	2.350	2.260	4,236
2025-10-20	2.250	2.360	2.250	2.360	2.270	25,479
2025-10-17	2.260	2.320	2.260	2.290	2.202	960
2025-10-16	2.280	2.330	2.280	2.330	2.241	15,778
2025-10-15	2.330	2.330	2.270	2.330	2.241	3,101
2025-10-14	2.350	2.350	2.260	2.330	2.241	11,252
2025-10-13	2.280	2.350	2.270	2.340	2.250	5,276
2025-10-10	2.310	2.330	2.300	2.300	2.212	8,088
2025-10-09	2.310	2.360	2.310	2.330	2.241	5,440
2025-10-08	2.340	2.370	2.310	2.310	2.222	12,651
2025-10-07	2.240	2.350	2.240	2.310	2.222	19,054
2025-10-06	2.280	2.300	2.260	2.260	2.174	2,982
2025-10-03	2.350	2.350	2.260	2.280	2.193	2,680
2025-10-02	2.300	2.310	2.270	2.270	2.183	5,305
2025-10-01	2.260	2.300	2.250	2.280	2.193	16,504
2025-09-30	2.330	2.330	2.270	2.270	2.183	9,980
2025-09-29	2.260	2.350	2.220	2.300	2.212	38,776
2025-09-26	2.340	2.340	2.230	2.260	2.174	11,087
2025-09-25	2.360	2.360	2.260	2.270	2.183	86,622
2025-09-24	2.330	2.340	2.310	2.330	2.241	21,472
2025-09-23	2.330	2.370	2.330	2.330	2.241	2,433
2025-09-22	2.350	2.400	2.340	2.340	2.250	2,979
2025-09-19	2.400	2.410	2.350	2.350	2.260	89,916
2025-09-18	2.380	2.400	2.320	2.400	2.308	105,450
2025-09-17	2.380	2.400	2.310	2.310	2.222	204,480
2025-09-16	2.360	2.370	2.320	2.320	2.231	10,947
2025-09-15	2.310	2.370	2.310	2.370	2.279	6,640
2025-09-12	2.400	2.400	2.250	2.360	2.270	29,671
2025-09-11	2.390	2.390	2.320	2.380	2.289	2,562
2025-09-10	2.400	2.400	2.320	2.350	2.260	2,269
2025-09-09	2.320	2.350	2.320	2.330	2.241	8,217
2025-09-08	2.410	2.410	2.290	2.370	2.279	39,536
2025-09-05	2.320	2.410	2.300	2.410	2.318	65,241
2025-09-04	2.310	2.320	2.270	2.320	2.231	30,713
2025-09-03	2.390	2.390	2.310	2.310	2.222	8,097
2025-09-02	2.340	2.360	2.250	2.340	2.250	28,053
2025-09-01	2.370	2.440	2.370	2.430	2.337	57,949
2025-08-29	2.300	2.350	2.260	2.350	2.260	34,121
2025-08-28	2.300	2.350	2.300	2.310	2.222	95,788
2025-08-27	2.350	2.360	2.300	2.300	2.212	28,180
2025-08-26	2.490	2.490	2.310	2.450	2.356	50,842
2025-08-25	2.590	2.590	2.440	2.440	2.347	14,959
2025-08-22	2.410	2.650	2.410	2.600	2.501	150,188
2025-08-21	2.310	2.530	2.310	2.490	2.395	216,097
2025-08-20	2.370	2.420	2.340	2.410	2.318	112,344
2025-08-19	2.310	2.360	2.300	2.360	2.270	131,642
2025-08-18	2.250	2.320	2.250	2.300	2.212	48,648
2025-08-15	2.260	2.330	2.220	2.310	2.222	58,792
2025-08-14	2.210	2.320	2.210	2.310	2.222	150,823

← NewerPage 5 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.