Matas A/S (CPH:MATAS)
Denmark · Delayed Price · Currency is DKK 130.60
+1.20 (0.93%)
Oct 24, 2025, 4:59 PM CET
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 129.80 | 131.00 | 128.80 | 130.60 | 130.60 | 0.93% | 65,083 |
| Oct 23, 2025 | 127.40 | 129.40 | 127.40 | 129.40 | 129.40 | 1.09% | 42,688 |
| Oct 22, 2025 | 127.80 | 128.40 | 127.00 | 128.00 | 128.00 | - | 28,072 |
| Oct 21, 2025 | 129.40 | 129.40 | 127.20 | 128.00 | 128.00 | -0.78% | 40,551 |
| Oct 20, 2025 | 128.20 | 129.40 | 127.20 | 129.00 | 129.00 | 0.94% | 39,699 |
| Oct 17, 2025 | 126.60 | 128.00 | 124.80 | 127.80 | 127.80 | 0.16% | 60,988 |
| Oct 16, 2025 | 125.40 | 127.80 | 124.80 | 127.60 | 127.60 | 1.75% | 59,613 |
| Oct 15, 2025 | 125.60 | 126.80 | 125.20 | 125.40 | 125.40 | -0.16% | 36,991 |
| Oct 14, 2025 | 125.40 | 126.00 | 124.40 | 125.60 | 125.60 | -0.48% | 58,655 |
| Oct 13, 2025 | 126.40 | 127.40 | 125.80 | 126.20 | 126.20 | -1.25% | 38,928 |
| Oct 10, 2025 | 128.80 | 129.20 | 127.40 | 127.80 | 127.80 | -0.78% | 50,618 |
| Oct 9, 2025 | 129.00 | 129.80 | 128.20 | 128.80 | 128.80 | -0.16% | 44,881 |
| Oct 8, 2025 | 128.60 | 129.80 | 128.00 | 129.00 | 129.00 | 0.31% | 83,466 |
| Oct 7, 2025 | 129.20 | 129.40 | 128.40 | 128.60 | 128.60 | -0.62% | 48,581 |
| Oct 6, 2025 | 130.00 | 130.60 | 128.80 | 129.40 | 129.40 | -0.46% | 56,298 |
| Oct 3, 2025 | 130.00 | 130.80 | 128.40 | 130.00 | 130.00 | 0.15% | 72,736 |
| Oct 2, 2025 | 131.20 | 132.00 | 129.20 | 129.80 | 129.80 | -0.61% | 80,750 |
| Oct 1, 2025 | 129.80 | 131.40 | 129.80 | 130.60 | 130.60 | 0.46% | 44,618 |
| Sep 30, 2025 | 129.60 | 130.60 | 127.80 | 130.00 | 130.00 | - | 53,699 |
| Sep 29, 2025 | 130.80 | 131.80 | 129.60 | 130.00 | 130.00 | -0.31% | 54,346 |
| Sep 26, 2025 | 131.00 | 131.40 | 130.20 | 130.40 | 130.40 | -0.31% | 28,019 |
| Sep 25, 2025 | 133.40 | 133.40 | 130.20 | 130.80 | 130.80 | -2.10% | 69,431 |
| Sep 24, 2025 | 135.20 | 135.40 | 133.20 | 133.60 | 133.60 | -1.18% | 43,364 |
| Sep 23, 2025 | 134.60 | 136.00 | 134.00 | 135.20 | 135.20 | 0.45% | 38,464 |
| Sep 22, 2025 | 135.40 | 136.20 | 134.20 | 134.60 | 134.60 | -0.74% | 39,943 |
| Sep 19, 2025 | 137.60 | 137.60 | 135.00 | 135.60 | 135.60 | -1.45% | 76,098 |
| Sep 18, 2025 | 136.80 | 138.00 | 136.20 | 137.60 | 137.60 | 0.58% | 28,439 |
| Sep 17, 2025 | 136.80 | 137.80 | 135.60 | 136.80 | 136.80 | - | 41,674 |
| Sep 16, 2025 | 137.60 | 138.40 | 136.60 | 136.80 | 136.80 | -0.44% | 56,141 |
| Sep 15, 2025 | 135.00 | 137.60 | 135.00 | 137.40 | 137.40 | 1.78% | 51,801 |
| Sep 12, 2025 | 135.60 | 136.20 | 133.00 | 135.00 | 135.00 | -0.15% | 54,917 |
| Sep 11, 2025 | 133.40 | 135.80 | 133.40 | 135.20 | 135.20 | 1.05% | 47,850 |
| Sep 10, 2025 | 132.80 | 134.40 | 132.80 | 133.80 | 133.80 | 0.60% | 50,325 |
| Sep 9, 2025 | 133.00 | 134.00 | 132.60 | 133.00 | 133.00 | 0.15% | 33,608 |
| Sep 8, 2025 | 134.40 | 135.20 | 132.80 | 132.80 | 132.80 | -0.90% | 66,579 |
| Sep 5, 2025 | 132.00 | 135.20 | 132.00 | 134.00 | 134.00 | 1.52% | 74,020 |
| Sep 4, 2025 | 129.80 | 132.40 | 129.00 | 132.00 | 132.00 | 1.69% | 46,882 |
| Sep 3, 2025 | 130.60 | 131.40 | 129.00 | 129.80 | 129.80 | -0.61% | 71,011 |
| Sep 2, 2025 | 133.60 | 134.20 | 130.40 | 130.60 | 130.60 | -2.10% | 89,861 |
| Sep 1, 2025 | 133.40 | 134.80 | 133.40 | 133.40 | 133.40 | - | 74,214 |
| Aug 29, 2025 | 135.20 | 136.40 | 133.40 | 133.40 | 133.40 | -1.33% | 95,548 |
| Aug 28, 2025 | 137.60 | 137.60 | 131.60 | 135.20 | 135.20 | -5.98% | 325,595 |
| Aug 27, 2025 | 144.00 | 144.80 | 143.40 | 143.80 | 143.80 | -0.28% | 26,297 |
| Aug 26, 2025 | 144.20 | 144.40 | 142.60 | 144.20 | 144.20 | - | 41,720 |
| Aug 25, 2025 | 143.80 | 144.80 | 142.60 | 144.20 | 144.20 | 0.70% | 31,199 |
| Aug 22, 2025 | 144.00 | 144.40 | 142.60 | 143.20 | 143.20 | -0.56% | 39,312 |
| Aug 21, 2025 | 144.60 | 145.40 | 143.80 | 144.00 | 144.00 | -0.28% | 46,867 |
| Aug 20, 2025 | 144.80 | 145.00 | 143.40 | 144.40 | 144.40 | -0.28% | 27,296 |
| Aug 19, 2025 | 143.40 | 144.80 | 141.80 | 144.80 | 144.80 | 0.98% | 66,087 |
| Aug 18, 2025 | 146.00 | 147.20 | 142.80 | 143.40 | 143.40 | -1.51% | 78,867 |