Matas A/S (LON:0QFA)
London · Delayed Price · Currency is GBP · Price in DKK 134.90
-0.70 (-0.52%)
At close: Sep 12, 2025
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 135.70 | 135.10 | 134.90 | 134.90 | 134.90 | -0.52% | 268 |
| Sep 11, 2025 | 133.30 | 135.60 | 134.00 | 135.60 | 135.60 | 1.50% | 5,426 |
| Sep 10, 2025 | 133.10 | 134.20 | 133.60 | 133.60 | 133.60 | 0.15% | 534 |
| Sep 9, 2025 | 133.10 | 133.40 | 133.40 | 133.40 | 133.40 | 0.30% | 1 |
| Sep 8, 2025 | 134.30 | 134.40 | 133.00 | 133.00 | 133.00 | -0.82% | 234 |
| Sep 5, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 1.59% | - |
| Sep 4, 2025 | 129.40 | 132.00 | 129.50 | 132.00 | 132.00 | 2.01% | 351 |
| Sep 3, 2025 | 130.40 | 130.20 | 129.20 | 129.40 | 129.40 | -2.27% | 216 |
| Sep 2, 2025 | 133.50 | 133.20 | 132.40 | 132.40 | 132.40 | -1.12% | 29 |
| Sep 1, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | -0.22% | - |
| Aug 29, 2025 | 135.30 | 135.20 | 133.80 | 134.20 | 134.20 | -0.37% | 9,484 |
| Aug 28, 2025 | 137.40 | 136.00 | 133.20 | 134.70 | 134.70 | -6.46% | 471 |
| Aug 27, 2025 | 143.70 | 144.00 | 144.00 | 144.00 | 144.00 | -0.14% | 58 |
| Aug 26, 2025 | 144.40 | 144.20 | 143.00 | 144.20 | 144.20 | -0.28% | 521 |
| Aug 25, 2025 | 143.40 | 144.60 | 143.40 | 144.60 | 144.60 | 0.42% | 204 |
| Aug 22, 2025 | 143.50 | 144.40 | 143.20 | 144.00 | 144.00 | -0.55% | 80 |
| Aug 21, 2025 | 144.80 | 144.80 | 143.80 | 144.80 | 144.80 | 0.06% | 244 |
| Aug 20, 2025 | 144.00 | 144.71 | 143.60 | 144.71 | 144.71 | 0.22% | 832 |
| Aug 19, 2025 | 143.10 | 144.40 | 143.80 | 144.40 | 144.40 | -1.77% | 518 |
| Aug 18, 2025 | 146.00 | 147.00 | 143.40 | 147.00 | 147.00 | 0.96% | 483 |
| Aug 15, 2025 | 144.00 | 145.60 | 144.90 | 145.60 | 145.60 | 0.83% | 382 |
| Aug 14, 2025 | 140.70 | 145.60 | 143.00 | 144.40 | 144.40 | 1.67% | 4,312 |
| Aug 13, 2025 | 136.40 | 143.60 | 140.00 | 142.03 | 142.03 | 8.59% | 14,131 |
| Aug 12, 2025 | 133.10 | 131.00 | 130.40 | 130.80 | 130.80 | 0.15% | 398 |
| Aug 11, 2025 | 134.30 | 134.10 | 130.60 | 130.60 | 130.60 | -2.25% | 1,420 |
| Aug 8, 2025 | 134.10 | 135.40 | 133.60 | 133.60 | 133.60 | -1.18% | 192 |
| Aug 7, 2025 | 132.70 | 135.20 | 135.20 | 135.20 | 135.20 | 1.35% | 79 |
| Aug 6, 2025 | 135.50 | 134.20 | 132.80 | 133.40 | 133.40 | -0.60% | 274 |
| Aug 5, 2025 | 133.50 | 134.40 | 133.00 | 134.20 | 134.20 | 0.45% | 238 |
| Aug 4, 2025 | 132.70 | 133.80 | 133.00 | 133.60 | 133.60 | 0.75% | 466 |
| Aug 1, 2025 | 133.70 | 134.20 | 132.20 | 132.60 | 132.60 | -1.27% | 7,161 |
| Jul 31, 2025 | 135.30 | 134.30 | 134.20 | 134.30 | 134.30 | -1.54% | 154 |
| Jul 30, 2025 | 138.40 | 137.50 | 136.40 | 136.40 | 136.40 | -1.16% | 660 |
| Jul 29, 2025 | 137.00 | 138.00 | 136.90 | 138.00 | 138.00 | 0.73% | 311 |
| Jul 28, 2025 | 137.80 | 138.60 | 137.00 | 137.00 | 137.00 | 0.44% | 756 |
| Jul 25, 2025 | 136.40 | 137.00 | 136.40 | 136.40 | 136.40 | -0.29% | 619 |
| Jul 24, 2025 | 138.00 | 138.00 | 136.80 | 136.80 | 136.80 | -0.44% | 161 |
| Jul 23, 2025 | 135.70 | 137.40 | 136.00 | 137.40 | 137.40 | 2.54% | 264 |
| Jul 22, 2025 | 134.90 | 134.20 | 134.00 | 134.00 | 134.00 | -1.18% | 584 |
| Jul 21, 2025 | 137.20 | 138.00 | 135.60 | 135.60 | 135.60 | -2.31% | 598 |
| Jul 18, 2025 | 140.30 | 140.20 | 138.80 | 138.80 | 138.80 | -1.14% | 827 |
| Jul 17, 2025 | 138.80 | 141.20 | 140.00 | 140.40 | 140.40 | 1.30% | 3,425 |
| Jul 16, 2025 | 138.60 | 138.80 | 138.60 | 138.60 | 138.60 | -0.07% | 115 |
| Jul 15, 2025 | 137.00 | 138.70 | 138.00 | 138.70 | 138.70 | 1.24% | 268 |
| Jul 14, 2025 | 136.20 | 137.00 | 135.80 | 137.00 | 137.00 | -0.15% | 268 |
| Jul 11, 2025 | 138.40 | 138.80 | 137.20 | 137.20 | 137.20 | -1.58% | 1,608 |
| Jul 10, 2025 | 138.80 | 139.40 | 138.60 | 139.40 | 139.40 | 0.58% | 399 |
| Jul 9, 2025 | 137.80 | 138.80 | 137.60 | 138.60 | 138.60 | 0.65% | 364 |
| Jul 8, 2025 | 135.70 | 137.70 | 136.60 | 137.70 | 137.70 | 1.10% | 1,047 |
| Jul 7, 2025 | 136.60 | 137.10 | 135.80 | 136.20 | 136.20 | -0.15% | 690 |