Matas A/S (CPH:MATAS)
Denmark · Delayed Price · Currency is DKK 133.40
-1.80 (-1.33%)
Aug 29, 2025, 4:59 PM CET
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 144.00 | 146.00 | 142.00 | 145.60 | 145.60 | 0.97% | 59,383 |
| Aug 14, 2025 | 140.60 | 145.60 | 140.40 | 144.20 | 144.20 | 3.00% | 174,044 |
| Aug 13, 2025 | 135.00 | 144.20 | 135.00 | 140.00 | 140.00 | 6.87% | 281,200 |
| Aug 12, 2025 | 131.40 | 132.40 | 130.20 | 131.00 | 131.00 | -0.30% | 49,138 |
| Aug 11, 2025 | 133.80 | 134.40 | 130.60 | 131.40 | 131.40 | -1.79% | 56,334 |
| Aug 8, 2025 | 134.20 | 135.40 | 133.20 | 133.80 | 133.80 | -0.45% | 43,621 |
| Aug 7, 2025 | 132.40 | 135.40 | 132.40 | 134.40 | 134.40 | 1.05% | 32,307 |
| Aug 6, 2025 | 135.20 | 135.60 | 132.60 | 133.00 | 133.00 | -0.89% | 29,000 |
| Aug 5, 2025 | 133.00 | 135.40 | 133.00 | 134.20 | 134.20 | 0.90% | 22,629 |
| Aug 4, 2025 | 132.80 | 134.80 | 132.60 | 133.00 | 133.00 | 0.15% | 32,787 |
| Aug 1, 2025 | 134.00 | 134.00 | 131.00 | 132.80 | 132.80 | -1.19% | 56,560 |
| Jul 31, 2025 | 135.40 | 136.20 | 134.00 | 134.40 | 134.40 | -0.88% | 37,068 |
| Jul 30, 2025 | 138.80 | 138.80 | 135.40 | 135.60 | 135.60 | -1.17% | 34,578 |
| Jul 29, 2025 | 137.00 | 138.60 | 136.00 | 137.20 | 137.20 | 0.15% | 41,712 |
| Jul 28, 2025 | 137.60 | 138.60 | 136.60 | 137.00 | 137.00 | - | 29,367 |
| Jul 25, 2025 | 136.60 | 137.80 | 135.60 | 137.00 | 137.00 | 0.15% | 27,981 |
| Jul 24, 2025 | 137.80 | 138.60 | 136.80 | 136.80 | 136.80 | -0.44% | 63,142 |
| Jul 23, 2025 | 134.80 | 137.40 | 134.80 | 137.40 | 137.40 | 2.23% | 37,948 |
| Jul 22, 2025 | 134.80 | 135.40 | 133.80 | 134.40 | 134.40 | -0.44% | 37,273 |
| Jul 21, 2025 | 137.80 | 138.20 | 134.80 | 135.00 | 135.00 | -2.03% | 43,935 |
| Jul 18, 2025 | 140.40 | 140.40 | 137.80 | 137.80 | 137.80 | -1.43% | 41,123 |
| Jul 17, 2025 | 138.20 | 141.60 | 138.20 | 139.80 | 139.80 | 1.16% | 96,645 |
| Jul 16, 2025 | 138.40 | 139.60 | 138.00 | 138.20 | 138.20 | 0.14% | 32,357 |
| Jul 15, 2025 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 1.02% | 38,574 |
| Jul 14, 2025 | 136.40 | 137.00 | 135.60 | 136.60 | 136.60 | -0.44% | 39,182 |
| Jul 11, 2025 | 139.00 | 139.40 | 137.20 | 137.20 | 137.20 | -1.29% | 51,468 |
| Jul 10, 2025 | 139.00 | 139.40 | 137.40 | 139.00 | 139.00 | 0.72% | 41,614 |
| Jul 9, 2025 | 137.80 | 139.00 | 137.40 | 138.00 | 138.00 | 0.29% | 57,889 |
| Jul 8, 2025 | 136.20 | 137.80 | 135.40 | 137.60 | 137.60 | 1.03% | 29,662 |
| Jul 7, 2025 | 136.40 | 137.40 | 135.80 | 136.20 | 136.20 | -0.15% | 52,383 |
| Jul 4, 2025 | 136.00 | 137.20 | 135.00 | 136.40 | 136.40 | 0.15% | 38,571 |
| Jul 3, 2025 | 134.40 | 136.20 | 134.40 | 136.20 | 136.20 | 1.19% | 43,380 |
| Jul 2, 2025 | 133.40 | 135.00 | 132.60 | 134.60 | 134.60 | 1.51% | 70,699 |
| Jul 1, 2025 | 133.40 | 133.40 | 131.00 | 132.60 | 132.60 | -0.60% | 58,049 |
| Jun 30, 2025 | 132.00 | 134.60 | 131.40 | 133.40 | 133.40 | 1.68% | 73,347 |
| Jun 27, 2025 | 130.00 | 131.80 | 129.40 | 131.20 | 131.20 | 0.92% | 48,273 |
| Jun 26, 2025 | 130.40 | 131.20 | 130.00 | 130.00 | 130.00 | - | 40,863 |
| Jun 25, 2025 | 129.20 | 130.80 | 128.80 | 130.00 | 130.00 | 0.62% | 82,266 |
| Jun 24, 2025 | 130.60 | 131.80 | 128.80 | 129.20 | 129.20 | -0.15% | 53,990 |
| Jun 23, 2025 | 131.80 | 131.80 | 129.40 | 129.40 | 129.40 | -1.97% | 50,380 |