Matas A/S (CPH:MATAS)
Denmark · Delayed Price · Currency is DKK 97.60
+2.50 (2.63%)
May 29, 2026, 4:59 PM CET
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 95.70 | 98.60 | 95.60 | 98.10 | - | 3.15% | 136,703 |
| May 28, 2026 | 96.90 | 97.10 | 94.70 | 95.10 | 95.10 | -2.06% | 110,450 |
| May 27, 2026 | 97.20 | 99.10 | 96.60 | 97.10 | 97.10 | -0.51% | 150,198 |
| May 26, 2026 | 96.60 | 98.40 | 96.30 | 97.60 | 97.60 | 1.24% | 146,619 |
| May 22, 2026 | 99.30 | 99.50 | 96.30 | 96.40 | 96.40 | -2.92% | 204,953 |
| May 21, 2026 | 99.40 | 100.60 | 98.50 | 99.30 | 99.30 | 0.10% | 123,772 |
| May 20, 2026 | 101.00 | 104.60 | 99.20 | 99.20 | 99.20 | -1.59% | 217,964 |
| May 19, 2026 | 102.40 | 107.40 | 100.20 | 100.80 | 100.80 | -0.59% | 214,627 |
| May 18, 2026 | 101.40 | 103.00 | 97.40 | 101.40 | 101.40 | -1.17% | 150,672 |
| May 13, 2026 | 102.00 | 103.00 | 101.80 | 102.60 | 102.60 | 0.98% | 29,569 |
| May 12, 2026 | 102.80 | 103.00 | 101.40 | 101.60 | 101.60 | -1.74% | 33,715 |
| May 11, 2026 | 102.60 | 104.20 | 102.60 | 103.40 | 103.40 | 0.78% | 37,483 |
| May 8, 2026 | 102.40 | 104.80 | 102.00 | 102.60 | 102.60 | -0.39% | 30,429 |
| May 7, 2026 | 103.80 | 105.00 | 103.00 | 103.00 | 103.00 | -0.19% | 36,392 |
| May 6, 2026 | 100.60 | 105.00 | 100.60 | 103.20 | 103.20 | 2.58% | 73,611 |
| May 5, 2026 | 103.00 | 103.80 | 100.40 | 100.60 | 100.60 | -2.33% | 58,004 |
| May 4, 2026 | 103.60 | 103.60 | 102.00 | 103.00 | 103.00 | 0.59% | 42,879 |
| May 1, 2026 | 101.20 | 102.60 | 101.20 | 102.40 | 102.40 | 1.39% | 57,663 |
| Apr 30, 2026 | 99.30 | 102.00 | 99.10 | 101.00 | 101.00 | 1.71% | 52,274 |
| Apr 29, 2026 | 100.80 | 102.00 | 99.20 | 99.30 | 99.30 | -1.29% | 61,620 |
| Apr 28, 2026 | 101.20 | 102.60 | 100.40 | 100.60 | 100.60 | -0.40% | 123,040 |
| Apr 27, 2026 | 102.40 | 104.00 | 101.00 | 101.00 | 101.00 | -1.17% | 64,371 |
| Apr 24, 2026 | 104.00 | 104.40 | 100.40 | 102.20 | 102.20 | -1.73% | 119,766 |
| Apr 23, 2026 | 105.40 | 105.80 | 103.60 | 104.00 | 104.00 | -1.89% | 48,391 |
| Apr 22, 2026 | 106.60 | 107.00 | 105.80 | 106.00 | 106.00 | - | 50,543 |
| Apr 21, 2026 | 106.80 | 107.80 | 106.00 | 106.00 | 106.00 | -0.56% | 38,950 |
| Apr 20, 2026 | 107.60 | 108.00 | 106.60 | 106.60 | 106.60 | -1.84% | 45,571 |
| Apr 17, 2026 | 107.80 | 108.60 | 106.00 | 108.60 | 108.60 | 1.12% | 102,825 |
| Apr 16, 2026 | 107.40 | 107.80 | 105.40 | 107.40 | 107.40 | 1.32% | 103,084 |
| Apr 15, 2026 | 104.80 | 107.00 | 104.80 | 106.00 | 106.00 | 0.76% | 101,984 |
| Apr 14, 2026 | 107.20 | 108.00 | 104.60 | 105.20 | 105.20 | -1.31% | 65,768 |
| Apr 13, 2026 | 107.60 | 108.60 | 106.60 | 106.60 | 106.60 | -0.93% | 38,270 |
| Apr 10, 2026 | 106.40 | 108.80 | 106.40 | 107.60 | 107.60 | 1.13% | 50,529 |
| Apr 9, 2026 | 107.20 | 107.20 | 105.40 | 106.40 | 106.40 | -0.75% | 58,766 |
| Apr 8, 2026 | 106.00 | 108.00 | 104.40 | 107.20 | 107.20 | 3.88% | 106,513 |
| Apr 7, 2026 | 106.00 | 107.20 | 103.20 | 103.20 | 103.20 | -1.71% | 47,824 |
| Apr 1, 2026 | 106.40 | 108.00 | 104.80 | 105.00 | 105.00 | -0.38% | 131,629 |
| Mar 31, 2026 | 105.00 | 106.80 | 105.00 | 105.40 | 105.40 | 0.76% | 32,465 |
| Mar 30, 2026 | 102.80 | 105.00 | 102.40 | 104.60 | 104.60 | 1.75% | 50,839 |
| 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 |