Matas A/S (CPH:MATAS)
Denmark · Delayed Price · Currency is DKK 102.80
-2.20 (-2.10%)
At close: Mar 27, 2026
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 106.20 | 106.20 | 102.80 | 102.80 | 102.80 | -2.10% | 39,888 |
| Mar 26, 2026 | 105.20 | 105.80 | 104.00 | 105.00 | 105.00 | -1.32% | 54,453 |
| Mar 25, 2026 | 105.80 | 107.20 | 104.60 | 106.40 | 106.40 | 1.33% | 65,114 |
| Mar 24, 2026 | 105.40 | 107.00 | 105.00 | 105.00 | 105.00 | -0.38% | 37,759 |
| Mar 23, 2026 | 103.80 | 107.20 | 102.60 | 105.40 | 105.40 | - | 64,149 |
| Mar 20, 2026 | 104.40 | 106.40 | 104.40 | 105.40 | 105.40 | 1.54% | 60,854 |
| Mar 19, 2026 | 104.60 | 107.60 | 103.80 | 103.80 | 103.80 | -1.70% | 45,072 |
| Mar 18, 2026 | 107.00 | 108.00 | 105.60 | 105.60 | 105.60 | -1.49% | 31,939 |
| Mar 17, 2026 | 107.80 | 108.80 | 106.60 | 107.20 | 107.20 | -0.56% | 51,678 |
| Mar 16, 2026 | 108.80 | 109.20 | 107.40 | 107.80 | 107.80 | 0.19% | 58,104 |
| Mar 13, 2026 | 107.40 | 109.00 | 107.40 | 107.60 | 107.60 | - | 67,436 |
| Mar 12, 2026 | 109.20 | 109.40 | 107.60 | 107.60 | 107.60 | -1.28% | 64,175 |
| Mar 11, 2026 | 109.60 | 110.40 | 108.80 | 109.00 | 109.00 | 0.18% | 56,398 |
| Mar 10, 2026 | 108.80 | 110.60 | 108.20 | 108.80 | 108.80 | - | 95,475 |
| Mar 9, 2026 | 105.80 | 109.60 | 104.80 | 108.80 | 108.80 | 1.12% | 94,468 |
| Mar 6, 2026 | 110.00 | 110.40 | 107.20 | 107.60 | 107.60 | -1.10% | 78,342 |
| Mar 5, 2026 | 110.40 | 110.80 | 108.40 | 108.80 | 108.80 | -1.27% | 48,335 |
| Mar 4, 2026 | 107.80 | 110.60 | 107.80 | 110.20 | 110.20 | 2.04% | 51,869 |
| Mar 3, 2026 | 108.40 | 110.00 | 106.00 | 108.00 | 108.00 | -1.28% | 120,569 |
| Mar 2, 2026 | 110.00 | 111.00 | 108.60 | 109.40 | 109.40 | -1.08% | 140,323 |
| Feb 27, 2026 | 112.20 | 112.60 | 110.60 | 110.60 | 110.60 | -1.43% | 58,462 |
| Feb 26, 2026 | 110.20 | 113.20 | 110.20 | 112.20 | 112.20 | 2.00% | 95,999 |
| Feb 25, 2026 | 112.20 | 112.80 | 110.00 | 110.00 | 110.00 | -1.96% | 79,560 |
| Feb 24, 2026 | 111.00 | 113.40 | 110.60 | 112.20 | 112.20 | 1.63% | 221,947 |
| Feb 23, 2026 | 108.60 | 111.00 | 108.20 | 110.40 | 110.40 | 2.79% | 198,777 |
| Feb 20, 2026 | 106.60 | 108.60 | 106.60 | 107.40 | 107.40 | 0.94% | 89,404 |
| Feb 19, 2026 | 107.80 | 108.40 | 105.60 | 106.40 | 106.40 | -0.56% | 127,727 |
| Feb 18, 2026 | 102.40 | 107.20 | 102.00 | 107.00 | 107.00 | 5.11% | 203,534 |
| Feb 17, 2026 | 101.60 | 102.60 | 101.40 | 101.80 | 101.80 | 0.20% | 80,206 |
| Feb 16, 2026 | 101.80 | 102.40 | 101.00 | 101.60 | 101.60 | 0.40% | 62,302 |
| Feb 13, 2026 | 99.50 | 101.80 | 99.20 | 101.20 | 101.20 | 2.22% | 110,153 |
| Feb 12, 2026 | 99.30 | 99.80 | 98.60 | 99.00 | 99.00 | -0.30% | 88,613 |
| Feb 11, 2026 | 100.40 | 101.00 | 99.30 | 99.30 | 99.30 | -1.10% | 74,525 |
| Feb 10, 2026 | 99.20 | 101.00 | 99.00 | 100.40 | 100.40 | 1.62% | 88,310 |
| Feb 9, 2026 | 97.30 | 100.40 | 95.90 | 98.80 | 98.80 | 2.17% | 144,745 |
| Feb 6, 2026 | 96.00 | 97.00 | 94.20 | 96.70 | 96.70 | 0.73% | 100,905 |
| Feb 5, 2026 | 96.10 | 97.30 | 94.10 | 96.00 | 96.00 | -1.23% | 287,037 |
| Feb 4, 2026 | 97.80 | 98.40 | 96.00 | 97.20 | 97.20 | -0.61% | 145,334 |
| Feb 3, 2026 | 97.10 | 98.00 | 96.70 | 97.80 | 97.80 | 1.14% | 82,401 |
| Feb 2, 2026 | 96.00 | 97.00 | 95.50 | 96.70 | 96.70 | 0.10% | 83,806 |
| Jan 30, 2026 | 95.90 | 97.40 | 95.80 | 96.60 | 96.60 | 0.84% | 83,918 |
| Jan 29, 2026 | 97.10 | 97.10 | 95.50 | 95.80 | 95.80 | -1.34% | 99,568 |
| Jan 28, 2026 | 96.60 | 97.60 | 96.00 | 97.10 | 97.10 | 0.62% | 73,755 |
| Jan 27, 2026 | 97.50 | 98.00 | 96.10 | 96.50 | 96.50 | -1.03% | 78,718 |
| Jan 26, 2026 | 97.70 | 98.00 | 97.00 | 97.50 | 97.50 | -0.20% | 69,723 |
| Jan 23, 2026 | 101.00 | 101.20 | 97.70 | 97.70 | 97.70 | -3.08% | 152,190 |
| Jan 22, 2026 | 98.60 | 101.20 | 98.20 | 100.80 | 100.80 | 4.02% | 217,604 |
| Jan 21, 2026 | 97.30 | 97.60 | 94.50 | 96.90 | 96.90 | - | 274,316 |
| Jan 20, 2026 | 96.20 | 97.30 | 95.30 | 96.90 | 96.90 | 0.62% | 261,490 |
| Jan 19, 2026 | 97.50 | 99.00 | 96.30 | 96.30 | 96.30 | -3.12% | 167,793 |