Matas A/S (CPH:MATAS)
Denmark · Delayed Price · Currency is DKK 83.80
+1.50 (1.82%)
Oct 9, 2026, 4:59 PM CET
Matas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 82.40 | 84.90 | 82.20 | 83.80 | 83.80 | 1.82% | 68,681 |
| Oct 8, 2026 | 82.70 | 83.50 | 82.30 | 82.30 | 82.30 | 0.12% | 60,239 |
| Oct 7, 2026 | 82.30 | 83.30 | 81.90 | 82.20 | 82.20 | -0.24% | 69,555 |
| Oct 6, 2026 | 82.00 | 83.20 | 82.00 | 82.40 | 82.40 | 1.35% | 77,668 |
| Oct 5, 2026 | 82.20 | 83.70 | 81.30 | 81.30 | 81.30 | -0.49% | 75,581 |
| Oct 2, 2026 | 83.20 | 83.50 | 81.70 | 81.70 | 81.70 | -1.68% | 91,606 |
| Oct 1, 2026 | 83.30 | 85.30 | 82.10 | 83.10 | 83.10 | -0.36% | 81,469 |
| Sep 30, 2026 | 84.00 | 85.20 | 83.40 | 83.40 | 83.40 | -0.24% | 62,143 |
| Sep 29, 2026 | 84.30 | 85.00 | 83.60 | 83.60 | 83.60 | -0.83% | 70,759 |
| Sep 28, 2026 | 84.20 | 85.40 | 84.20 | 84.30 | 84.30 | 0.12% | 63,472 |
| Sep 25, 2026 | 84.50 | 85.00 | 84.20 | 84.20 | 84.20 | -0.36% | 53,944 |
| Sep 24, 2026 | 84.00 | 85.50 | 83.80 | 84.50 | 84.50 | 0.60% | 79,735 |
| Sep 23, 2026 | 85.50 | 85.50 | 84.00 | 84.00 | 84.00 | -1.29% | 75,029 |
| Sep 22, 2026 | 85.00 | 86.10 | 84.70 | 85.10 | 85.10 | 0.12% | 45,782 |
| Sep 21, 2026 | 86.00 | 86.10 | 85.00 | 85.00 | 85.00 | -0.82% | 51,565 |
| Sep 18, 2026 | 87.50 | 87.60 | 85.70 | 85.70 | 85.70 | -2.06% | 116,188 |
| Sep 17, 2026 | 86.50 | 87.60 | 86.00 | 87.50 | 87.50 | 1.63% | 56,029 |
| Sep 16, 2026 | 86.00 | 86.90 | 85.60 | 86.10 | 86.10 | 0.58% | 41,186 |
| Sep 15, 2026 | 86.50 | 87.20 | 85.60 | 85.60 | 85.60 | -1.38% | 62,028 |
| Sep 14, 2026 | 86.40 | 87.30 | 86.40 | 86.80 | 86.80 | 0.46% | 42,792 |
| Sep 11, 2026 | 88.40 | 88.40 | 86.40 | 86.40 | 86.40 | -2.04% | 93,142 |
| Sep 10, 2026 | 88.00 | 88.80 | 88.00 | 88.20 | 88.20 | - | 44,054 |
| Sep 9, 2026 | 88.00 | 89.00 | 88.00 | 88.20 | 88.20 | -0.11% | 67,483 |
| Sep 8, 2026 | 89.00 | 89.80 | 88.00 | 88.30 | 88.30 | -0.79% | 108,148 |
| Sep 7, 2026 | 90.00 | 90.40 | 89.00 | 89.00 | 89.00 | -1.44% | 63,598 |
| Sep 4, 2026 | 90.50 | 91.50 | 90.30 | 90.30 | 90.30 | -0.22% | 58,022 |
| Sep 3, 2026 | 91.70 | 92.30 | 90.50 | 90.50 | 90.50 | -1.52% | 73,077 |
| Sep 2, 2026 | 89.50 | 92.20 | 89.50 | 91.90 | 91.90 | 2.68% | 114,204 |
| Sep 1, 2026 | 90.40 | 91.20 | 89.00 | 89.50 | 89.50 | -0.78% | 81,025 |
| Aug 31, 2026 | 90.30 | 90.50 | 89.20 | 90.20 | 90.20 | -0.44% | 1,427,682 |
| Aug 28, 2026 | 90.00 | 92.60 | 90.00 | 90.60 | 90.60 | 0.44% | 143,045 |
| Aug 27, 2026 | 89.00 | 90.30 | 88.20 | 90.20 | 90.20 | 1.46% | 95,977 |
| Aug 26, 2026 | 89.20 | 89.90 | 88.40 | 88.90 | 88.90 | -0.34% | 101,910 |
| Aug 25, 2026 | 89.10 | 90.00 | 88.80 | 89.20 | 89.20 | 0.11% | 85,877 |
| Aug 24, 2026 | 89.30 | 90.60 | 88.90 | 89.10 | 89.10 | -0.67% | 133,565 |
| Aug 21, 2026 | 88.50 | 89.90 | 88.50 | 89.70 | 89.70 | 1.70% | 63,702 |
| Aug 20, 2026 | 90.20 | 91.70 | 87.50 | 88.20 | 88.20 | -2.00% | 107,487 |
| Aug 19, 2026 | 89.50 | 90.70 | 89.10 | 90.00 | 90.00 | -0.11% | 103,643 |
| Aug 18, 2026 | 92.20 | 92.30 | 89.00 | 90.10 | 90.10 | -2.28% | 127,495 |
| Aug 17, 2026 | 90.40 | 93.20 | 90.00 | 92.20 | 92.20 | 1.54% | 141,260 |
| Aug 14, 2026 | 89.20 | 92.00 | 88.60 | 90.80 | 90.80 | 2.60% | 194,084 |
| Aug 13, 2026 | 85.20 | 89.10 | 84.30 | 88.50 | 88.50 | 2.08% | 380,468 |
| Aug 12, 2026 | 85.80 | 88.20 | 83.80 | 86.70 | 86.70 | -5.04% | 789,880 |
| Aug 11, 2026 | 91.50 | 92.00 | 90.70 | 91.30 | 91.30 | -0.22% | 89,539 |
| Aug 10, 2026 | 92.50 | 93.00 | 90.80 | 91.50 | 91.50 | -0.97% | 57,536 |
| Aug 7, 2026 | 90.00 | 92.40 | 89.80 | 92.40 | 92.40 | 2.10% | 102,347 |
| Aug 6, 2026 | 90.70 | 91.60 | 90.10 | 90.50 | 90.50 | -0.11% | 48,073 |
| Aug 5, 2026 | 91.10 | 91.30 | 90.20 | 90.60 | 90.60 | -0.11% | 48,826 |
| Aug 4, 2026 | 90.80 | 91.10 | 88.90 | 90.70 | 90.70 | - | 126,658 |
| Aug 3, 2026 | 90.80 | 91.50 | 88.40 | 90.70 | 90.70 | 0.22% | 138,367 |