Matas A/S (CPH:MATAS)
Denmark · Delayed Price · Currency is DKK 102.60
-0.40 (-0.39%)
May 8, 2026, 4:59 PM CET
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 102.40 | 104.80 | 102.40 | 104.80 | - | 1.75% | 795 |
| 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 |
| 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 |