Martifer SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2.060 | 2.090 | 2.000 | 2.060 | 1.873 | 52,685 |
| 2025-05-21 | 1.980 | 2.060 | 1.970 | 2.050 | 1.864 | 45,256 |
| 2025-05-20 | 1.950 | 1.970 | 1.910 | 1.970 | 1.791 | 64,025 |
| 2025-05-19 | 1.895 | 1.950 | 1.840 | 1.950 | 1.773 | 45,447 |
| 2025-05-16 | 1.890 | 1.890 | 1.840 | 1.860 | 1.691 | 5,614 |
| 2025-05-15 | 1.855 | 1.890 | 1.825 | 1.825 | 1.659 | 53,040 |
| 2025-05-14 | 1.875 | 1.900 | 1.855 | 1.885 | 1.714 | 38,312 |
| 2025-05-13 | 1.860 | 1.920 | 1.840 | 1.855 | 1.687 | 87,910 |
| 2025-05-12 | 1.885 | 1.885 | 1.860 | 1.860 | 1.691 | 15,529 |
| 2025-05-09 | 1.900 | 1.900 | 1.850 | 1.855 | 1.687 | 43,925 |
| 2025-05-08 | 1.850 | 1.920 | 1.850 | 1.920 | 1.746 | 31,696 |
| 2025-05-07 | 1.840 | 1.875 | 1.835 | 1.855 | 1.687 | 29,308 |
| 2025-05-06 | 1.875 | 1.875 | 1.825 | 1.845 | 1.678 | 6,111 |
| 2025-05-05 | 1.805 | 1.885 | 1.805 | 1.885 | 1.714 | 49,144 |
| 2025-05-02 | 1.820 | 1.850 | 1.795 | 1.820 | 1.655 | 69,793 |
| 2025-04-30 | 1.880 | 1.980 | 1.800 | 1.815 | 1.650 | 327,935 |
| 2025-04-29 | 1.850 | 1.855 | 1.850 | 1.855 | 1.687 | 2,255 |
| 2025-04-28 | 1.790 | 1.850 | 1.790 | 1.850 | 1.682 | 5,603 |
| 2025-04-25 | 1.800 | 1.825 | 1.800 | 1.825 | 1.659 | 9,962 |
| 2025-04-24 | 1.770 | 1.785 | 1.770 | 1.785 | 1.623 | 760 |
| 2025-04-23 | 1.825 | 1.825 | 1.800 | 1.810 | 1.646 | 10,000 |
| 2025-04-22 | 1.760 | 1.795 | 1.760 | 1.770 | 1.609 | 16,976 |
| 2025-04-17 | 1.775 | 1.795 | 1.775 | 1.795 | 1.632 | 5,100 |
| 2025-04-16 | 1.825 | 1.840 | 1.750 | 1.770 | 1.609 | 67,353 |
| 2025-04-15 | 1.835 | 1.840 | 1.825 | 1.825 | 1.659 | 3,198 |
| 2025-04-14 | 1.800 | 1.830 | 1.800 | 1.805 | 1.641 | 9,040 |
| 2025-04-11 | 1.840 | 1.845 | 1.805 | 1.805 | 1.641 | 2,890 |
| 2025-04-10 | 1.795 | 1.845 | 1.780 | 1.795 | 1.632 | 57,512 |
| 2025-04-09 | 1.770 | 1.795 | 1.755 | 1.780 | 1.619 | 30,460 |
| 2025-04-08 | 1.760 | 1.800 | 1.760 | 1.800 | 1.637 | 19,006 |
| 2025-04-07 | 1.820 | 1.820 | 1.640 | 1.820 | 1.655 | 67,475 |
| 2025-04-04 | 1.855 | 1.855 | 1.795 | 1.815 | 1.650 | 53,894 |
| 2025-04-03 | 1.860 | 1.885 | 1.855 | 1.880 | 1.709 | 10,205 |
| 2025-04-02 | 1.880 | 1.900 | 1.870 | 1.895 | 1.723 | 1,823 |
| 2025-04-01 | 1.880 | 1.900 | 1.880 | 1.880 | 1.709 | 8,102 |
| 2025-03-31 | 1.880 | 1.880 | 1.880 | 1.880 | 1.709 | 3,000 |
| 2025-03-28 | 1.890 | 1.900 | 1.840 | 1.880 | 1.709 | 17,469 |
| 2025-03-27 | 1.895 | 1.920 | 1.840 | 1.900 | 1.728 | 27,363 |
| 2025-03-26 | 1.895 | 1.900 | 1.865 | 1.900 | 1.728 | 7,248 |
| 2025-03-25 | 1.885 | 1.900 | 1.885 | 1.895 | 1.723 | 27,550 |
| 2025-03-24 | 1.860 | 1.890 | 1.840 | 1.885 | 1.714 | 24,051 |
| 2025-03-21 | 1.850 | 1.885 | 1.845 | 1.875 | 1.705 | 4,200 |
| 2025-03-20 | 1.865 | 1.895 | 1.830 | 1.890 | 1.719 | 16,722 |
| 2025-03-18 | 1.870 | 1.920 | 1.870 | 1.915 | 1.741 | 39,379 |
| 2025-03-17 | 1.905 | 1.925 | 1.830 | 1.920 | 1.746 | 27,908 |
| 2025-03-14 | 1.890 | 1.995 | 1.880 | 1.900 | 1.728 | 121,472 |
| 2025-03-13 | 1.820 | 1.850 | 1.810 | 1.850 | 1.682 | 22,525 |
| 2025-03-12 | 1.800 | 1.820 | 1.795 | 1.820 | 1.655 | 17,260 |
| 2025-03-11 | 1.780 | 1.815 | 1.775 | 1.785 | 1.623 | 9,296 |
| 2025-03-10 | 1.770 | 1.815 | 1.770 | 1.800 | 1.637 | 8,889 |
| 2025-03-07 | 1.790 | 1.800 | 1.790 | 1.800 | 1.637 | 3,400 |
| 2025-03-06 | 1.785 | 1.790 | 1.760 | 1.790 | 1.628 | 15,316 |
| 2025-03-05 | 1.765 | 1.820 | 1.765 | 1.800 | 1.637 | 20,296 |
| 2025-03-04 | 1.755 | 1.765 | 1.755 | 1.755 | 1.596 | 1,627 |
| 2025-03-03 | 1.770 | 1.800 | 1.760 | 1.800 | 1.637 | 6,741 |
| 2025-02-28 | 1.750 | 1.820 | 1.740 | 1.790 | 1.628 | 30,018 |
| 2025-02-27 | 1.795 | 1.795 | 1.735 | 1.770 | 1.609 | 42,490 |
| 2025-02-26 | 1.770 | 1.770 | 1.765 | 1.765 | 1.605 | 2,050 |
| 2025-02-25 | 1.750 | 1.790 | 1.750 | 1.775 | 1.614 | 3,752 |
| 2025-02-24 | 1.785 | 1.795 | 1.760 | 1.795 | 1.632 | 790 |
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.