Matas A/S MATAS
OMXCOP · Denmark · Retail Trade
DKK 84.70+1.30 (+1.56%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 84.70 | +1.56% | DKK 83.30 | DKK 85.30 | DKK 82.10 | 51.88K |
| 2026-09-30 | DKK 83.40 | -0.24% | DKK 84.00 | DKK 85.20 | DKK 83.40 | 62.14K |
| 2026-09-29 | DKK 83.60 | -0.83% | DKK 84.30 | DKK 85.00 | DKK 83.60 | 70.76K |
| 2026-09-28 | DKK 84.30 | +0.12% | DKK 84.20 | DKK 85.40 | DKK 84.20 |
| 63.47K |
| 2026-09-25 | DKK 84.20 | -0.36% | DKK 84.50 | DKK 85.00 | DKK 84.20 | 53.94K |
| 2026-09-24 | DKK 84.50 | +0.60% | DKK 84.00 | DKK 85.50 | DKK 83.80 | 79.74K |
| 2026-09-23 | DKK 84.00 | -1.29% | DKK 85.50 | DKK 85.50 | DKK 84.00 | 75.03K |
| 2026-09-22 | DKK 85.10 | +0.12% | DKK 85.00 | DKK 86.10 | DKK 84.70 | 45.78K |
| 2026-09-21 | DKK 85.00 | -0.82% | DKK 86.00 | DKK 86.10 | DKK 85.00 | 51.57K |
| 2026-09-18 | DKK 85.70 | -2.06% | DKK 87.50 | DKK 87.60 | DKK 85.70 | 116.19K |
| 2026-09-17 | DKK 87.50 | +1.63% | DKK 86.50 | DKK 87.60 | DKK 86.00 | 56.03K |
| 2026-09-16 | DKK 86.10 | +0.58% | DKK 86.00 | DKK 86.90 | DKK 85.60 | 41.19K |
| 2026-09-15 | DKK 85.60 | -1.38% | DKK 86.50 | DKK 87.20 | DKK 85.60 | 62.03K |
| 2026-09-14 | DKK 86.80 | +0.46% | DKK 86.40 | DKK 87.30 | DKK 86.40 | 42.79K |
| 2026-09-11 | DKK 86.40 | -2.04% | DKK 88.40 | DKK 88.40 | DKK 86.40 | 93.14K |
| 2026-09-10 | DKK 88.20 | 0.00% | DKK 88.00 | DKK 88.80 | DKK 88.00 | 44.05K |
| 2026-09-09 | DKK 88.20 | -0.11% | DKK 88.00 | DKK 89.00 | DKK 88.00 | 67.48K |
| 2026-09-08 | DKK 88.30 | -0.79% | DKK 89.00 | DKK 89.80 | DKK 88.00 | 108.15K |
| 2026-09-07 | DKK 89.00 | -1.44% | DKK 90.00 | DKK 90.40 | DKK 89.00 | 63.60K |
| 2026-09-04 | DKK 90.30 | -0.22% | DKK 90.50 | DKK 91.50 | DKK 90.30 | 58.02K |
| 2026-09-03 | DKK 90.50 | -1.52% | DKK 91.70 | DKK 92.30 | DKK 90.50 | 73.08K |
| 2026-09-02 | DKK 91.90 | +2.68% | DKK 89.50 | DKK 92.20 | DKK 89.50 | 114.20K |
| 2026-09-01 | DKK 89.50 | -0.78% | DKK 90.40 | DKK 91.20 | DKK 89.00 | 81.03K |
| 2026-08-31 | DKK 90.20 | -0.44% | DKK 90.30 | DKK 90.50 | DKK 89.20 | 1.43M |
| 2026-08-28 | DKK 90.60 | +0.44% | DKK 90.00 | DKK 92.60 | DKK 90.00 | 143.05K |
| 2026-08-27 | DKK 90.20 | +1.46% | DKK 89.00 | DKK 90.30 | DKK 88.20 | 95.98K |
| 2026-08-26 | DKK 88.90 | -0.34% | DKK 89.20 | DKK 89.90 | DKK 88.40 | 101.91K |
| 2026-08-25 | DKK 89.20 | +0.11% | DKK 89.10 | DKK 90.00 | DKK 88.80 | 85.88K |
| 2026-08-24 | DKK 89.10 | -0.67% | DKK 89.30 | DKK 90.60 | DKK 88.90 | 133.57K |
| 2026-08-21 | DKK 89.70 | +1.70% | DKK 88.50 | DKK 89.90 | DKK 88.50 | 63.70K |
| 2026-08-20 | DKK 88.20 | -2.00% | DKK 90.20 | DKK 91.70 | DKK 87.50 | 107.49K |
| 2026-08-19 | DKK 90.00 | -0.11% | DKK 89.50 | DKK 90.70 | DKK 89.10 | 103.64K |
| 2026-08-18 | DKK 90.10 | -2.28% | DKK 92.20 | DKK 92.30 | DKK 89.00 | 127.50K |
| 2026-08-17 | DKK 92.20 | +1.54% | DKK 90.40 | DKK 93.20 | DKK 90.00 | 141.26K |
| 2026-08-14 | DKK 90.80 | +2.60% | DKK 89.20 | DKK 92.00 | DKK 88.60 | 194.08K |
| 2026-08-13 | DKK 88.50 | +2.08% | DKK 85.20 | DKK 89.10 | DKK 84.30 | 380.47K |
| 2026-08-12 | DKK 86.70 | -5.04% | DKK 85.80 | DKK 88.20 | DKK 83.80 | 789.88K |
| 2026-08-11 | DKK 91.30 | -0.22% | DKK 91.50 | DKK 92.00 | DKK 90.70 | 89.54K |
| 2026-08-10 | DKK 91.50 | -0.97% | DKK 92.50 | DKK 93.00 | DKK 90.80 | 57.54K |
| 2026-08-07 | DKK 92.40 | +2.10% | DKK 90.00 | DKK 92.40 | DKK 89.80 | 102.35K |
| 2026-08-06 | DKK 90.50 | -0.11% | DKK 90.70 | DKK 91.60 | DKK 90.10 | 48.07K |
| 2026-08-05 | DKK 90.60 | -0.11% | DKK 91.10 | DKK 91.30 | DKK 90.20 | 48.83K |
| 2026-08-04 | DKK 90.70 | 0.00% | DKK 90.80 | DKK 91.10 | DKK 88.90 | 126.00K |
| 2026-08-03 | DKK 90.70 | +0.22% | DKK 90.80 | DKK 91.50 | DKK 88.40 | 138.37K |
| 2026-07-31 | DKK 90.50 | -0.77% | DKK 90.60 | DKK 91.20 | DKK 89.90 | 69.90K |
| 2026-07-30 | DKK 91.20 | -0.33% | DKK 91.70 | DKK 91.80 | DKK 90.70 | 41.31K |
| 2026-07-29 | DKK 91.50 | +0.11% | DKK 91.50 | DKK 91.80 | DKK 90.50 | 73.95K |
| 2026-07-28 | DKK 91.40 | +2.01% | DKK 89.60 | DKK 91.70 | DKK 89.40 | 92.28K |
| 2026-07-27 | DKK 89.60 | +5.16% | DKK 86.30 | DKK 91.00 | DKK 86.30 | 131.81K |
| 2026-07-24 | DKK 85.20 | 0.00% | DKK 85.20 | DKK 85.80 | DKK 84.70 | 88.38K |
| 2026-07-23 | DKK 85.20 | -2.63% | DKK 87.60 | DKK 87.60 | DKK 85.20 | 110.59K |
| 2026-07-22 | DKK 87.50 | -0.57% | DKK 88.20 | DKK 88.60 | DKK 87.50 | 86.08K |
| 2026-07-21 | DKK 88.00 | -1.68% | DKK 89.60 | DKK 90.10 | DKK 87.70 | 111.00K |
| 2026-07-20 | DKK 89.50 | -1.21% | DKK 91.00 | DKK 91.10 | DKK 89.40 | 93.97K |
| 2026-07-17 | DKK 90.60 | -0.22% | DKK 91.10 | DKK 91.40 | DKK 90.10 | 71.26K |
| 2026-07-16 | DKK 90.80 | +0.44% | DKK 90.20 | DKK 91.40 | DKK 90.00 | 178.66K |
| 2026-07-15 | DKK 90.40 | -0.77% | DKK 90.90 | DKK 91.30 | DKK 90.10 | 73.73K |
| 2026-07-14 | DKK 91.10 | -0.44% | DKK 91.40 | DKK 91.80 | DKK 90.80 | 52.96K |
| 2026-07-13 | DKK 91.50 | +1.67% | DKK 90.00 | DKK 91.60 | DKK 90.00 | 47.40K |
| 2026-07-10 | DKK 90.00 | -0.11% | DKK 90.20 | DKK 90.80 | DKK 90.00 | 30.98K |
| 2026-07-09 | DKK 90.10 | -1.64% | DKK 91.60 | DKK 91.60 | DKK 89.60 | 48.52K |
| 2026-07-08 | DKK 91.60 | +2.58% | DKK 89.30 | DKK 91.90 | DKK 88.50 | 103.92K |
| 2026-07-07 | DKK 89.30 | +1.02% | DKK 88.40 | DKK 90.30 | DKK 88.00 | 115.34K |
| 2026-07-06 | DKK 88.40 | -1.56% | DKK 89.80 | DKK 90.30 | DKK 88.30 | 73.64K |
| 2026-07-03 | DKK 89.80 | -0.33% | DKK 89.80 | DKK 90.50 | DKK 89.00 | 78.10K |
| 2026-07-02 | DKK 90.10 | +1.81% | DKK 89.00 | DKK 90.90 | DKK 89.00 | 69.40K |
| 2026-07-01 | DKK 88.50 | +0.80% | DKK 87.80 | DKK 89.10 | DKK 87.30 | 72.46K |
| 2026-06-30 | DKK 87.80 | -1.35% | DKK 89.10 | DKK 89.20 | DKK 87.80 | 87.07K |
| 2026-06-29 | DKK 89.00 | +0.79% | DKK 88.40 | DKK 90.60 | DKK 88.40 | 55.53K |
| 2026-06-26 | DKK 88.30 | -1.01% | DKK 89.30 | DKK 90.70 | DKK 88.20 | 43.43K |
| 2026-06-25 | DKK 89.20 | +1.48% | DKK 87.90 | DKK 89.90 | DKK 87.70 | 74.67K |
| 2026-06-24 | DKK 87.90 | -0.34% | DKK 88.20 | DKK 88.30 | DKK 87.30 | 63.28K |
| 2026-06-23 | DKK 88.20 | +0.11% | DKK 87.90 | DKK 88.60 | DKK 87.60 | 95.07K |
| 2026-06-22 | DKK 88.10 | -1.01% | DKK 89.00 | DKK 89.20 | DKK 87.00 | 100.55K |
| 2026-06-19 | DKK 89.00 | -1.44% | DKK 90.30 | DKK 91.00 | DKK 89.00 | 91.56K |
| 2026-06-18 | DKK 90.30 | 0.00% | DKK 90.30 | DKK 91.30 | DKK 89.80 | 112.62K |
| 2026-06-17 | DKK 90.30 | -3.32% | DKK 92.10 | DKK 92.40 | DKK 90.00 | 145.87K |
| 2026-06-16 | DKK 93.40 | -1.48% | DKK 94.80 | DKK 95.70 | DKK 93.40 | 96.30K |
| 2026-06-15 | DKK 94.80 | +1.07% | DKK 95.20 | DKK 96.50 | DKK 94.30 | 139.91K |
| 2026-06-12 | DKK 93.80 | +0.32% | DKK 94.00 | DKK 94.50 | DKK 92.70 | 173.75K |
| 2026-06-11 | DKK 93.50 | -1.89% | DKK 94.80 | DKK 95.20 | DKK 93.10 | 186.59K |
| 2026-06-10 | DKK 95.30 | -2.06% | DKK 97.80 | DKK 98.10 | DKK 94.90 | 101.42K |
| 2026-06-09 | DKK 97.30 | -0.41% | DKK 97.90 | DKK 99.00 | DKK 97.30 | 64.52K |
| 2026-06-08 | DKK 97.70 | +2.30% | DKK 95.40 | DKK 98.00 | DKK 94.60 | 87.05K |
| 2026-06-04 | DKK 95.50 | -1.04% | DKK 96.80 | DKK 98.00 | DKK 95.50 | 97.90K |
| 2026-06-03 | DKK 96.50 | +0.52% | DKK 96.10 | DKK 97.50 | DKK 96.00 | 89.10K |
| 2026-06-02 | DKK 96.00 | 0.00% | DKK 96.00 | DKK 98.00 | DKK 95.20 | 98.85K |
| 2026-06-01 | DKK 96.00 | -1.64% | DKK 97.70 | DKK 98.50 | DKK 96.00 | 84.07K |
| 2026-05-29 | DKK 97.60 | +2.63% | DKK 95.70 | DKK 98.60 | DKK 95.60 | 353.43K |
| 2026-05-28 | DKK 95.10 | -2.06% | DKK 96.90 | DKK 97.10 | DKK 94.70 | 171.97K |