Martifer SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.730 | 1.730 | 1.720 | 1.725 | 1.569 | 18,784 |
| 2024-11-25 | 1.730 | 1.745 | 1.730 | 1.745 | 1.587 | 6,696 |
| 2024-11-22 | 1.725 | 1.725 | 1.725 | 1.725 | 1.569 | 101 |
| 2024-11-21 | 1.730 | 1.730 | 1.730 | 1.730 | 1.573 | 600 |
| 2024-11-20 | 1.735 | 1.745 | 1.730 | 1.730 | 1.573 | 3,780 |
| 2024-11-19 | 1.750 | 1.750 | 1.735 | 1.735 | 1.578 | 24,460 |
| 2024-11-18 | 1.750 | 1.770 | 1.740 | 1.765 | 1.605 | 16,963 |
| 2024-11-15 | 1.740 | 1.775 | 1.740 | 1.775 | 1.614 | 2,514 |
| 2024-11-14 | 1.740 | 1.770 | 1.730 | 1.770 | 1.609 | 4,778 |
| 2024-11-13 | 1.740 | 1.775 | 1.740 | 1.775 | 1.614 | 1,200 |
| 2024-11-12 | 1.730 | 1.775 | 1.730 | 1.775 | 1.614 | 690 |
| 2024-11-11 | 1.750 | 1.760 | 1.730 | 1.750 | 1.591 | 7,042 |
| 2024-11-08 | 1.760 | 1.760 | 1.735 | 1.755 | 1.596 | 5,936 |
| 2024-11-07 | 1.720 | 1.760 | 1.720 | 1.760 | 1.600 | 3,699 |
| 2024-11-06 | 1.765 | 1.765 | 1.700 | 1.760 | 1.600 | 32,479 |
| 2024-11-05 | 1.765 | 1.765 | 1.735 | 1.760 | 1.600 | 6,212 |
| 2024-11-04 | 1.770 | 1.770 | 1.725 | 1.730 | 1.573 | 1,146 |
| 2024-11-01 | 1.725 | 1.770 | 1.725 | 1.770 | 1.609 | 2,648 |
| 2024-10-31 | 1.755 | 1.765 | 1.730 | 1.760 | 1.600 | 9,036 |
| 2024-10-30 | 1.720 | 1.765 | 1.720 | 1.765 | 1.605 | 5,971 |
| 2024-10-29 | 1.770 | 1.770 | 1.730 | 1.765 | 1.605 | 8,686 |
| 2024-10-28 | 1.770 | 1.800 | 1.750 | 1.780 | 1.619 | 17,345 |
| 2024-10-25 | 1.770 | 1.770 | 1.760 | 1.760 | 1.600 | 9,670 |
| 2024-10-24 | 1.770 | 1.770 | 1.770 | 1.770 | 1.609 | 2,100 |
| 2024-10-23 | 1.810 | 1.810 | 1.765 | 1.770 | 1.609 | 9,292 |
| 2024-10-22 | 1.780 | 1.815 | 1.780 | 1.805 | 1.641 | 7,981 |
| 2024-10-21 | 1.800 | 1.820 | 1.780 | 1.780 | 1.619 | 13,952 |
| 2024-10-18 | 1.815 | 1.835 | 1.755 | 1.800 | 1.637 | 21,997 |
| 2024-10-17 | 1.800 | 1.825 | 1.800 | 1.810 | 1.646 | 12,755 |
| 2024-10-16 | 1.750 | 1.800 | 1.750 | 1.800 | 1.637 | 5,452 |
| 2024-10-15 | 1.780 | 1.780 | 1.750 | 1.780 | 1.619 | 18,113 |
| 2024-10-14 | 1.780 | 1.800 | 1.780 | 1.800 | 1.637 | 25,087 |
| 2024-10-11 | 1.800 | 1.800 | 1.780 | 1.780 | 1.619 | 11,696 |
| 2024-10-10 | 1.780 | 1.820 | 1.780 | 1.820 | 1.655 | 6,129 |
| 2024-10-09 | 1.810 | 1.835 | 1.750 | 1.830 | 1.664 | 25,670 |
| 2024-10-08 | 1.860 | 1.890 | 1.810 | 1.810 | 1.646 | 30,925 |
| 2024-10-07 | 1.765 | 1.880 | 1.765 | 1.860 | 1.691 | 99,794 |
| 2024-10-04 | 1.755 | 1.755 | 1.750 | 1.755 | 1.596 | 3,334 |
| 2024-10-02 | 1.790 | 1.790 | 1.750 | 1.780 | 1.619 | 13,083 |
| 2024-10-01 | 1.730 | 1.795 | 1.730 | 1.785 | 1.623 | 5,438 |
| 2024-09-30 | 1.760 | 1.780 | 1.750 | 1.780 | 1.619 | 5,694 |
| 2024-09-27 | 1.780 | 1.800 | 1.775 | 1.800 | 1.637 | 13,196 |
| 2024-09-26 | 1.750 | 1.780 | 1.750 | 1.780 | 1.619 | 2,205 |
| 2024-09-25 | 1.755 | 1.780 | 1.755 | 1.780 | 1.619 | 100 |
| 2024-09-24 | 1.745 | 1.785 | 1.730 | 1.785 | 1.623 | 12,954 |
| 2024-09-23 | 1.730 | 1.810 | 1.730 | 1.780 | 1.619 | 26,928 |
| 2024-09-20 | 1.760 | 1.810 | 1.740 | 1.810 | 1.646 | 55,327 |
| 2024-09-19 | 1.705 | 1.760 | 1.705 | 1.760 | 1.600 | 14,709 |
| 2024-09-18 | 1.700 | 1.730 | 1.700 | 1.720 | 1.564 | 19,400 |
| 2024-09-17 | 1.730 | 1.730 | 1.700 | 1.730 | 1.573 | 645 |
| 2024-09-16 | 1.680 | 1.730 | 1.680 | 1.730 | 1.573 | 27,521 |
| 2024-09-13 | 1.700 | 1.715 | 1.690 | 1.700 | 1.546 | 6,906 |
| 2024-09-12 | 1.700 | 1.715 | 1.680 | 1.715 | 1.559 | 4,644 |
| 2024-09-11 | 1.685 | 1.700 | 1.660 | 1.700 | 1.546 | 13,534 |
| 2024-09-10 | 1.700 | 1.700 | 1.665 | 1.700 | 1.546 | 5,222 |
| 2024-09-09 | 1.725 | 1.730 | 1.675 | 1.725 | 1.569 | 10,379 |
| 2024-09-06 | 1.700 | 1.735 | 1.670 | 1.735 | 1.578 | 6,014 |
| 2024-09-05 | 1.735 | 1.735 | 1.680 | 1.730 | 1.573 | 7,386 |
| 2024-09-04 | 1.750 | 1.750 | 1.670 | 1.750 | 1.591 | 18,687 |
| 2024-09-03 | 1.700 | 1.760 | 1.700 | 1.760 | 1.600 | 19,218 |
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.