Martifer SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-13	2.200	2.210	2.200	2.210	2.125	159,718
2025-08-12	2.170	2.210	2.170	2.210	2.125	119,890
2025-08-11	2.150	2.230	2.150	2.200	2.116	186,375
2025-08-08	2.150	2.320	2.150	2.230	2.145	214,640
2025-08-07	2.250	2.260	2.060	2.190	2.106	565,740
2025-08-06	2.300	2.440	2.280	2.320	2.231	367,139
2025-08-05	2.230	2.740	2.220	2.740	2.635	336,156
2025-08-04	2.150	2.220	2.150	2.200	2.116	69,781
2025-08-01	2.130	2.190	2.130	2.140	2.058	26,794
2025-07-31	2.120	2.170	2.120	2.160	2.077	96,677
2025-07-30	2.120	2.120	2.100	2.100	2.020	17,051
2025-07-29	2.130	2.140	2.100	2.100	2.020	61,879
2025-07-28	2.120	2.120	2.100	2.100	2.020	124,522
2025-07-25	2.170	2.170	2.120	2.150	2.068	10,960
2025-07-24	2.130	2.190	2.130	2.160	2.077	130,532
2025-07-23	2.130	2.130	2.120	2.120	2.039	38,727
2025-07-22	2.140	2.140	2.120	2.130	2.049	12,593
2025-07-21	2.170	2.170	2.120	2.140	2.058	63,263
2025-07-18	2.100	2.160	2.080	2.150	2.068	103,276
2025-07-17	2.070	2.100	2.070	2.100	2.020	5,400
2025-07-16	2.100	2.110	2.100	2.100	2.020	50,475
2025-07-15	2.100	2.100	2.100	2.100	2.020	500
2025-07-14	2.100	2.100	2.100	2.100	2.020	12,737
2025-07-11	2.120	2.120	2.090	2.090	2.010	3,598
2025-07-10	2.080	2.110	2.080	2.100	2.020	10,550
2025-07-09	2.110	2.120	2.080	2.080	2.000	12,388
2025-07-08	2.060	2.120	2.060	2.120	2.039	19,714
2025-07-07	2.060	2.110	2.060	2.080	2.000	106
2025-07-04	2.130	2.140	2.010	2.080	2.000	43,109
2025-07-03	2.140	2.140	2.110	2.130	2.049	109,184
2025-07-02	2.130	2.150	2.120	2.140	2.058	111,761
2025-07-01	2.140	2.140	2.100	2.120	2.039	46,654
2025-06-30	2.120	2.140	2.110	2.120	2.039	35,576
2025-06-27	2.110	2.140	2.110	2.110	2.029	36,465
2025-06-26	2.120	2.140	2.110	2.140	2.058	28,223
2025-06-25	2.180	2.180	2.110	2.140	2.058	9,284
2025-06-24	2.130	2.130	2.110	2.130	2.049	39,271
2025-06-23	2.200	2.210	2.110	2.190	2.106	59,350
2025-06-20	2.220	2.230	2.200	2.200	2.000	29,347
2025-06-19	2.190	2.210	2.160	2.200	2.000	69,467
2025-06-18	2.200	2.230	2.200	2.210	2.010	57,610
2025-06-17	2.150	2.230	2.120	2.210	2.010	134,970
2025-06-16	2.100	2.140	2.100	2.140	1.946	2,650
2025-06-13	2.050	2.130	2.050	2.130	1.937	36,544
2025-06-12	2.070	2.070	2.040	2.070	1.882	7,948
2025-06-11	2.070	2.070	2.060	2.060	1.873	2,698
2025-06-10	2.100	2.120	2.090	2.110	1.919	14,684
2025-06-09	2.100	2.130	2.060	2.130	1.937	7,449
2025-06-06	2.130	2.130	2.100	2.120	1.928	5,136
2025-06-05	2.170	2.170	2.100	2.120	1.928	50,903
2025-06-04	2.170	2.170	2.150	2.150	1.955	14,478
2025-06-03	2.140	2.170	2.130	2.170	1.973	54,471
2025-06-02	2.120	2.140	2.110	2.140	1.946	35,131
2025-05-30	2.100	2.150	2.070	2.120	1.928	69,931
2025-05-29	2.090	2.150	2.060	2.120	1.928	104,057
2025-05-28	2.070	2.080	2.050	2.050	1.864	7,877
2025-05-27	2.030	2.080	2.030	2.050	1.864	19,771
2025-05-26	2.040	2.100	1.960	2.030	1.846	68,418

← NewerPage 6 of 22 · 1,265 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.