Matas A/S (LON:0QFA)
London · Delayed Price · Currency is GBP · Price in DKK 108.60
+0.21 (0.19%)
At close: Mar 13, 2026
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 107.80 | 108.60 | 108.00 | 108.60 | 108.60 | 0.19% | 150 |
| Mar 12, 2026 | 109.30 | 108.70 | 108.39 | 108.39 | 108.39 | -1.55% | 676 |
| Mar 11, 2026 | 109.30 | 110.20 | 109.80 | 110.10 | 110.10 | 1.01% | 1,495 |
| Mar 10, 2026 | 108.30 | 110.20 | 109.00 | 109.00 | 109.00 | 0.28% | 6,881 |
| Mar 9, 2026 | 105.80 | 109.40 | 107.60 | 108.70 | 108.70 | 0.46% | 859 |
| Mar 6, 2026 | 109.30 | 108.20 | 108.20 | 108.20 | 108.20 | -0.55% | 67 |
| Mar 5, 2026 | 110.30 | 109.80 | 108.80 | 108.80 | 108.80 | -0.91% | 135 |
| Mar 4, 2026 | 107.80 | 109.80 | 108.00 | 109.80 | 109.80 | 1.29% | 3,337 |
| Mar 3, 2026 | 108.90 | 109.40 | 107.40 | 108.40 | 108.40 | -1.35% | 2,533 |
| Mar 2, 2026 | 110.10 | 110.60 | 109.60 | 109.88 | 109.88 | -1.01% | 1,730 |
| Feb 27, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -1.66% | 6,520 |
| Feb 26, 2026 | 111.10 | 113.00 | 111.70 | 112.87 | 112.87 | 2.61% | 13,565 |
| Feb 25, 2026 | 112.60 | 110.00 | 110.00 | 110.00 | 110.00 | -2.10% | 29 |
| Feb 24, 2026 | 111.10 | 112.60 | 111.20 | 112.36 | 112.36 | 2.08% | 6,667 |
| Feb 23, 2026 | 108.90 | 111.00 | 109.40 | 110.07 | 110.07 | 2.68% | 2,637 |
| Feb 20, 2026 | 107.20 | 108.00 | 107.20 | 107.20 | 107.20 | 0.56% | 44 |
| Feb 19, 2026 | 107.40 | 108.00 | 106.20 | 106.60 | 106.60 | -0.19% | 1,502 |
| Feb 18, 2026 | 102.10 | 107.00 | 102.60 | 106.80 | 106.80 | 4.30% | 11,023 |
| Feb 17, 2026 | 102.05 | 102.40 | 102.00 | 102.40 | 102.40 | 0.76% | 5,151 |
| Feb 16, 2026 | 101.70 | 101.63 | 101.63 | 101.63 | 101.63 | 0.42% | 104 |
| Feb 13, 2026 | 99.20 | 101.60 | 99.80 | 101.20 | 101.20 | 2.07% | 2,572 |
| Feb 12, 2026 | 99.80 | 99.40 | 98.70 | 99.15 | 99.15 | -1.25% | 2,916 |
| Feb 11, 2026 | 100.15 | 100.40 | 100.20 | 100.40 | 100.40 | -0.20% | 242 |
| Feb 10, 2026 | 98.80 | 101.00 | 100.20 | 100.60 | 100.60 | 1.41% | 2,245 |
| Feb 9, 2026 | 96.90 | 99.40 | 96.20 | 99.20 | 99.20 | 3.77% | 504 |
| Feb 6, 2026 | 96.60 | 95.60 | 95.60 | 95.60 | 95.60 | 0.42% | 97 |
| Feb 5, 2026 | 95.85 | 96.40 | 94.80 | 95.20 | 95.20 | -2.36% | 106 |
| Feb 4, 2026 | 97.65 | 97.50 | 97.10 | 97.50 | 97.50 | -0.41% | 335 |
| Feb 3, 2026 | 97.40 | 97.90 | 97.40 | 97.90 | 97.90 | 1.56% | 2,087 |
| Feb 2, 2026 | 96.00 | 96.90 | 95.70 | 96.40 | 96.40 | -0.21% | 1,639 |
| Jan 30, 2026 | 95.65 | 97.30 | 96.50 | 96.60 | 96.60 | 0.84% | 19,428 |
| Jan 29, 2026 | 96.80 | 96.75 | 95.50 | 95.80 | 95.80 | -0.62% | 2,550 |
| Jan 28, 2026 | 96.60 | 97.60 | 96.00 | 96.39 | 96.39 | -1.14% | 1,096 |
| Jan 27, 2026 | 97.40 | 97.50 | 96.20 | 97.50 | 97.50 | 0.07% | 129 |
| Jan 26, 2026 | 97.30 | 97.70 | 97.00 | 97.43 | 97.43 | -0.96% | 1,472 |
| Jan 23, 2026 | 101.10 | 99.70 | 97.70 | 98.37 | 98.37 | -2.02% | 758 |
| Jan 22, 2026 | 98.20 | 101.40 | 98.60 | 100.40 | 100.40 | 5.68% | 10,184 |
| Jan 21, 2026 | 97.30 | 97.30 | 95.00 | 95.00 | 95.00 | -1.76% | 952 |
| Jan 20, 2026 | 96.30 | 97.20 | 95.70 | 96.70 | 96.70 | -0.21% | 8,783 |
| Jan 19, 2026 | 97.50 | 99.00 | 96.80 | 96.90 | 96.90 | -2.17% | 349 |
| Jan 16, 2026 | 99.00 | 99.25 | 98.80 | 99.05 | 99.05 | 0.05% | 1,126 |
| Jan 15, 2026 | 99.80 | 100.10 | 99.00 | 99.00 | 99.00 | -0.60% | 4,829 |
| Jan 14, 2026 | 100.75 | 101.20 | 99.30 | 99.60 | 99.60 | -2.50% | 4,953 |
| Jan 13, 2026 | 102.10 | 102.60 | 101.40 | 102.15 | 102.15 | -1.81% | 1,370 |
| Jan 12, 2026 | 108.90 | 105.20 | 102.60 | 104.03 | 104.03 | -6.63% | 11,239 |
| Jan 9, 2026 | 125.70 | 120.00 | 107.32 | 111.42 | 111.42 | -10.58% | 31,066 |
| Jan 8, 2026 | 125.50 | 126.00 | 124.60 | 124.60 | 124.60 | -1.06% | 1,022 |
| Jan 7, 2026 | 125.30 | 126.20 | 124.80 | 125.93 | 125.93 | 1.29% | 578 |
| Jan 6, 2026 | 123.40 | 125.00 | 123.39 | 124.32 | 124.32 | 1.35% | 969 |
| Jan 5, 2026 | 124.50 | 123.10 | 122.67 | 122.67 | 122.67 | -1.39% | 787 |