Martifer SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.780 | 1.780 | 1.760 | 1.760 | 1.600 | 8,652 |
| 2025-02-20 | 1.820 | 1.820 | 1.780 | 1.790 | 1.628 | 12,881 |
| 2025-02-19 | 1.745 | 1.800 | 1.745 | 1.800 | 1.637 | 34,146 |
| 2025-02-18 | 1.770 | 1.770 | 1.745 | 1.745 | 1.587 | 12,597 |
| 2025-02-17 | 1.750 | 1.750 | 1.745 | 1.745 | 1.587 | 2,992 |
| 2025-02-14 | 1.750 | 1.750 | 1.745 | 1.750 | 1.591 | 25,840 |
| 2025-02-13 | 1.775 | 1.775 | 1.745 | 1.760 | 1.600 | 6,256 |
| 2025-02-12 | 1.750 | 1.750 | 1.745 | 1.745 | 1.587 | 12,679 |
| 2025-02-11 | 1.780 | 1.780 | 1.750 | 1.750 | 1.591 | 3,633 |
| 2025-02-10 | 1.770 | 1.785 | 1.750 | 1.750 | 1.591 | 2,393 |
| 2025-02-07 | 1.755 | 1.785 | 1.750 | 1.785 | 1.623 | 181 |
| 2025-02-06 | 1.745 | 1.785 | 1.745 | 1.755 | 1.596 | 7,239 |
| 2025-02-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.591 | 200 |
| 2025-02-04 | 1.750 | 1.790 | 1.745 | 1.785 | 1.623 | 3,461 |
| 2025-02-03 | 1.750 | 1.750 | 1.745 | 1.745 | 1.587 | 5,898 |
| 2025-01-31 | 1.750 | 1.760 | 1.745 | 1.750 | 1.591 | 5,000 |
| 2025-01-30 | 1.785 | 1.790 | 1.745 | 1.745 | 1.587 | 8,369 |
| 2025-01-29 | 1.760 | 1.780 | 1.745 | 1.780 | 1.619 | 24,902 |
| 2025-01-28 | 1.745 | 1.760 | 1.745 | 1.760 | 1.600 | 1,745 |
| 2025-01-27 | 1.740 | 1.750 | 1.710 | 1.750 | 1.591 | 16,264 |
| 2025-01-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.564 | 3,893 |
| 2025-01-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.564 | 1,800 |
| 2025-01-22 | 1.720 | 1.740 | 1.715 | 1.715 | 1.559 | 6,331 |
| 2025-01-21 | 1.720 | 1.720 | 1.700 | 1.720 | 1.564 | 21,273 |
| 2025-01-20 | 1.750 | 1.750 | 1.720 | 1.745 | 1.587 | 14,598 |
| 2025-01-17 | 1.745 | 1.750 | 1.745 | 1.745 | 1.587 | 6,462 |
| 2025-01-16 | 1.745 | 1.750 | 1.745 | 1.750 | 1.591 | 650 |
| 2025-01-15 | 1.745 | 1.750 | 1.745 | 1.750 | 1.591 | 1,180 |
| 2025-01-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.591 | 400 |
| 2025-01-13 | 1.750 | 1.750 | 1.715 | 1.750 | 1.591 | 8,875 |
| 2025-01-10 | 1.750 | 1.770 | 1.750 | 1.770 | 1.609 | 8,450 |
| 2025-01-09 | 1.740 | 1.760 | 1.695 | 1.745 | 1.587 | 33,199 |
| 2025-01-08 | 1.740 | 1.740 | 1.730 | 1.740 | 1.582 | 7,031 |
| 2025-01-07 | 1.740 | 1.765 | 1.730 | 1.740 | 1.582 | 8,525 |
| 2025-01-06 | 1.740 | 1.765 | 1.730 | 1.765 | 1.605 | 3,499 |
| 2025-01-03 | 1.775 | 1.775 | 1.735 | 1.770 | 1.609 | 2,980 |
| 2025-01-02 | 1.725 | 1.735 | 1.725 | 1.735 | 1.578 | 2,340 |
| 2024-12-31 | 1.715 | 1.745 | 1.715 | 1.745 | 1.587 | 5,188 |
| 2024-12-30 | 1.715 | 1.745 | 1.715 | 1.715 | 1.559 | 12,546 |
| 2024-12-27 | 1.700 | 1.750 | 1.700 | 1.750 | 1.591 | 342,965 |
| 2024-12-24 | 1.760 | 1.760 | 1.700 | 1.700 | 1.546 | 29,037 |
| 2024-12-23 | 1.700 | 1.790 | 1.630 | 1.790 | 1.628 | 37,648 |
| 2024-12-20 | 1.745 | 1.785 | 1.730 | 1.730 | 1.573 | 11,281 |
| 2024-12-19 | 1.740 | 1.790 | 1.740 | 1.790 | 1.628 | 5,100 |
| 2024-12-18 | 1.770 | 1.780 | 1.735 | 1.780 | 1.619 | 20,715 |
| 2024-12-17 | 1.765 | 1.770 | 1.730 | 1.770 | 1.609 | 14,918 |
| 2024-12-16 | 1.760 | 1.765 | 1.760 | 1.765 | 1.605 | 6,340 |
| 2024-12-13 | 1.780 | 1.800 | 1.765 | 1.765 | 1.605 | 22,219 |
| 2024-12-12 | 1.760 | 1.780 | 1.760 | 1.780 | 1.619 | 6,974 |
| 2024-12-11 | 1.750 | 1.775 | 1.750 | 1.760 | 1.600 | 20,043 |
| 2024-12-10 | 1.750 | 1.765 | 1.750 | 1.760 | 1.600 | 2,807 |
| 2024-12-09 | 1.740 | 1.740 | 1.725 | 1.740 | 1.582 | 3,623 |
| 2024-12-06 | 1.750 | 1.780 | 1.750 | 1.750 | 1.591 | 11,908 |
| 2024-12-05 | 1.750 | 1.750 | 1.720 | 1.720 | 1.564 | 14,053 |
| 2024-12-04 | 1.730 | 1.785 | 1.720 | 1.720 | 1.564 | 58,975 |
| 2024-12-03 | 1.725 | 1.750 | 1.725 | 1.750 | 1.591 | 41,670 |
| 2024-12-02 | 1.650 | 1.725 | 1.630 | 1.725 | 1.569 | 11,968 |
| 2024-11-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.528 | 241 |
| 2024-11-28 | 1.730 | 1.730 | 1.695 | 1.700 | 1.546 | 46,112 |
| 2024-11-27 | 1.720 | 1.750 | 1.705 | 1.730 | 1.573 | 3,034 |
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.