Matas A/S (CPH:MATAS)
Denmark
· Delayed Price · Currency is DKK 110.60
-1.60 (-1.43%)
At close: Feb 27, 2026
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 112.20 | 112.60 | 110.60 | 110.60 | 110.60 | -1.43% | 57,008 |
| Feb 26, 2026 | 110.20 | 113.20 | 110.20 | 112.20 | 112.20 | 2.00% | 88,030 |
| Feb 25, 2026 | 112.20 | 112.80 | 110.00 | 110.00 | 110.00 | -1.96% | 74,445 |
| Feb 24, 2026 | 111.00 | 113.40 | 110.60 | 112.20 | 112.20 | 1.63% | 221,947 |
| Feb 23, 2026 | 108.60 | 111.00 | 108.20 | 110.40 | 110.40 | 2.79% | 198,777 |
| Feb 20, 2026 | 106.60 | 108.60 | 106.60 | 107.40 | 107.40 | 0.94% | 89,404 |
| Feb 19, 2026 | 107.80 | 108.40 | 105.60 | 106.40 | 106.40 | -0.56% | 127,727 |
| Feb 18, 2026 | 102.40 | 107.20 | 102.00 | 107.00 | 107.00 | 5.11% | 203,534 |
| Feb 17, 2026 | 101.60 | 102.60 | 101.40 | 101.80 | 101.80 | 0.20% | 80,206 |
| Feb 16, 2026 | 101.80 | 102.40 | 101.00 | 101.60 | 101.60 | 0.40% | 62,302 |
| Feb 13, 2026 | 99.50 | 101.80 | 99.20 | 101.20 | 101.20 | 2.22% | 110,153 |
| Feb 12, 2026 | 99.30 | 99.80 | 98.60 | 99.00 | 99.00 | -0.30% | 88,613 |
| Feb 11, 2026 | 100.40 | 101.00 | 99.30 | 99.30 | 99.30 | -1.10% | 74,525 |
| Feb 10, 2026 | 99.20 | 101.00 | 99.00 | 100.40 | 100.40 | 1.62% | 88,310 |
| Feb 9, 2026 | 97.30 | 100.40 | 95.90 | 98.80 | 98.80 | 2.17% | 144,745 |
| Feb 6, 2026 | 96.00 | 97.00 | 94.20 | 96.70 | 96.70 | 0.73% | 100,905 |
| Feb 5, 2026 | 96.10 | 97.30 | 94.10 | 96.00 | 96.00 | -1.23% | 287,037 |
| Feb 4, 2026 | 97.80 | 98.40 | 96.00 | 97.20 | 97.20 | -0.61% | 145,334 |
| Feb 3, 2026 | 97.10 | 98.00 | 96.70 | 97.80 | 97.80 | 1.14% | 82,401 |
| Feb 2, 2026 | 96.00 | 97.00 | 95.50 | 96.70 | 96.70 | 0.10% | 83,806 |
| Jan 30, 2026 | 95.90 | 97.40 | 95.80 | 96.60 | 96.60 | 0.84% | 83,918 |
| Jan 29, 2026 | 97.10 | 97.10 | 95.50 | 95.80 | 95.80 | -1.34% | 99,568 |
| Jan 28, 2026 | 96.60 | 97.60 | 96.00 | 97.10 | 97.10 | 0.62% | 73,755 |
| Jan 27, 2026 | 97.50 | 98.00 | 96.10 | 96.50 | 96.50 | -1.03% | 78,718 |
| Jan 26, 2026 | 97.70 | 98.00 | 97.00 | 97.50 | 97.50 | -0.20% | 69,723 |
| Jan 23, 2026 | 101.00 | 101.20 | 97.70 | 97.70 | 97.70 | -3.08% | 152,190 |
| Jan 22, 2026 | 98.60 | 101.20 | 98.20 | 100.80 | 100.80 | 4.02% | 217,604 |
| Jan 21, 2026 | 97.30 | 97.60 | 94.50 | 96.90 | 96.90 | - | 274,316 |
| Jan 20, 2026 | 96.20 | 97.30 | 95.30 | 96.90 | 96.90 | 0.62% | 261,490 |
| Jan 19, 2026 | 97.50 | 99.00 | 96.30 | 96.30 | 96.30 | -3.12% | 167,793 |
| Jan 16, 2026 | 99.10 | 100.00 | 98.70 | 99.40 | 99.40 | 0.20% | 169,498 |
| Jan 15, 2026 | 99.90 | 100.40 | 98.50 | 99.20 | 99.20 | -0.60% | 164,066 |
| Jan 14, 2026 | 101.00 | 101.80 | 99.20 | 99.80 | 99.80 | -1.19% | 272,997 |
| Jan 13, 2026 | 102.20 | 103.40 | 100.60 | 101.00 | 101.00 | -1.17% | 265,589 |
| Jan 12, 2026 | 108.80 | 109.40 | 102.20 | 102.20 | 102.20 | -5.19% | 462,319 |
| Jan 9, 2026 | 125.60 | 125.80 | 106.40 | 107.80 | 107.80 | -13.90% | 1,258,643 |
| Jan 8, 2026 | 125.40 | 126.40 | 123.80 | 125.20 | 125.20 | -0.16% | 74,196 |
| Jan 7, 2026 | 125.40 | 126.60 | 124.60 | 125.40 | 125.40 | -0.16% | 94,701 |
| Jan 6, 2026 | 123.20 | 125.60 | 122.40 | 125.60 | 125.60 | 2.28% | 74,830 |
| Jan 5, 2026 | 124.20 | 124.60 | 122.00 | 122.80 | 122.80 | -0.81% | 52,673 |
| Jan 2, 2026 | 125.80 | 125.80 | 123.80 | 123.80 | 123.80 | -0.96% | 62,221 |
| Dec 30, 2025 | 124.40 | 125.00 | 124.00 | 125.00 | 125.00 | 0.32% | 56,189 |
| Dec 29, 2025 | 124.00 | 125.20 | 123.60 | 124.60 | 124.60 | 0.32% | 48,290 |
| Dec 23, 2025 | 123.00 | 124.80 | 122.60 | 124.20 | 124.20 | 0.98% | 40,766 |
| Dec 22, 2025 | 124.60 | 124.60 | 121.60 | 123.00 | 123.00 | -1.28% | 63,300 |
| Dec 19, 2025 | 123.00 | 125.60 | 123.00 | 124.60 | 124.60 | 0.97% | 104,326 |
| Dec 18, 2025 | 122.60 | 123.60 | 122.40 | 123.40 | 123.40 | 0.82% | 55,269 |
| Dec 17, 2025 | 123.20 | 123.20 | 122.00 | 122.40 | 122.40 | -0.49% | 65,700 |
| Dec 16, 2025 | 121.80 | 123.40 | 121.60 | 123.00 | 123.00 | 0.99% | 55,679 |
| Dec 15, 2025 | 122.40 | 123.40 | 121.80 | 121.80 | 121.80 | -0.49% | 112,067 |
| Dec 12, 2025 | 122.20 | 123.20 | 122.00 | 122.40 | 122.40 | 0.16% | 62,249 |
| Dec 11, 2025 | 119.80 | 122.40 | 119.80 | 122.20 | 122.20 | 2.52% | 91,228 |
| Dec 10, 2025 | 117.80 | 119.80 | 117.00 | 119.20 | 119.20 | 1.36% | 97,654 |
| Dec 9, 2025 | 116.20 | 118.60 | 116.00 | 117.60 | 117.60 | 1.38% | 94,918 |
| Dec 8, 2025 | 118.00 | 118.60 | 116.00 | 116.00 | 116.00 | -2.19% | 56,512 |
| Dec 5, 2025 | 117.00 | 119.00 | 116.80 | 118.60 | 118.60 | 1.37% | 98,144 |
| Dec 4, 2025 | 116.00 | 117.20 | 115.20 | 117.00 | 117.00 | 0.34% | 150,637 |
| Dec 3, 2025 | 117.40 | 118.40 | 116.60 | 116.60 | 116.60 | -0.85% | 98,962 |
| Dec 2, 2025 | 119.60 | 119.60 | 117.40 | 117.60 | 117.60 | -1.84% | 110,995 |
| Dec 1, 2025 | 120.00 | 120.00 | 117.80 | 119.80 | 119.80 | - | 113,784 |
| Nov 28, 2025 | 119.40 | 120.60 | 118.20 | 119.80 | 119.80 | 0.34% | 91,613 |
| Nov 27, 2025 | 118.20 | 119.40 | 118.00 | 119.40 | 119.40 | 1.02% | 74,839 |
| Nov 26, 2025 | 119.60 | 119.60 | 117.60 | 118.20 | 118.20 | -0.34% | 104,526 |
| Nov 25, 2025 | 118.80 | 119.00 | 117.40 | 118.60 | 118.60 | -0.17% | 63,306 |
| Nov 24, 2025 | 120.40 | 120.60 | 118.40 | 118.80 | 118.80 | -0.83% | 81,694 |
| Nov 21, 2025 | 117.40 | 120.00 | 117.00 | 119.80 | 119.80 | 0.67% | 98,288 |
| Nov 20, 2025 | 119.00 | 120.40 | 118.20 | 119.00 | 119.00 | 0.85% | 56,920 |
| Nov 19, 2025 | 117.40 | 119.00 | 117.00 | 118.00 | 118.00 | 0.34% | 58,835 |
| Nov 18, 2025 | 119.20 | 119.20 | 117.60 | 117.60 | 117.60 | -2.65% | 93,693 |
| Nov 17, 2025 | 120.40 | 122.20 | 119.20 | 120.80 | 120.80 | 0.33% | 115,824 |
| Nov 14, 2025 | 121.80 | 122.20 | 118.80 | 120.40 | 120.40 | -1.79% | 108,227 |
| Nov 13, 2025 | 123.40 | 124.40 | 121.20 | 122.60 | 122.60 | 0.49% | 154,220 |
| Nov 12, 2025 | 129.00 | 129.00 | 122.00 | 122.00 | 122.00 | -7.44% | 571,905 |
| Nov 11, 2025 | 130.00 | 131.80 | 128.40 | 131.80 | 131.80 | 1.70% | 99,938 |
| Nov 10, 2025 | 125.40 | 130.60 | 125.40 | 129.60 | 129.60 | 4.01% | 56,537 |
| Nov 7, 2025 | 126.00 | 126.60 | 124.40 | 124.60 | 124.60 | -1.11% | 47,977 |
| Nov 6, 2025 | 127.00 | 127.60 | 125.60 | 126.00 | 126.00 | -0.94% | 47,921 |
| Nov 5, 2025 | 126.00 | 128.60 | 125.80 | 127.20 | 127.20 | 0.63% | 39,838 |
| Nov 4, 2025 | 127.40 | 128.00 | 126.00 | 126.40 | 126.40 | -1.86% | 40,777 |
| Nov 3, 2025 | 128.20 | 129.40 | 127.20 | 128.80 | 128.80 | 0.16% | 50,117 |
| Oct 31, 2025 | 129.60 | 130.60 | 128.20 | 128.60 | 128.60 | -0.77% | 31,862 |
| Oct 30, 2025 | 130.60 | 130.60 | 129.20 | 129.60 | 129.60 | -0.77% | 47,996 |
| Oct 29, 2025 | 129.20 | 131.00 | 128.60 | 130.60 | 130.60 | 1.24% | 32,085 |
| Oct 28, 2025 | 129.00 | 129.60 | 128.00 | 129.00 | 129.00 | - | 35,010 |
| Oct 27, 2025 | 130.60 | 130.60 | 128.20 | 129.00 | 129.00 | -1.23% | 57,063 |
| Oct 24, 2025 | 129.80 | 131.00 | 128.80 | 130.60 | 130.60 | 0.93% | 65,083 |
| Oct 23, 2025 | 127.40 | 129.40 | 127.40 | 129.40 | 129.40 | 1.09% | 42,688 |
| Oct 22, 2025 | 127.80 | 128.40 | 127.00 | 128.00 | 128.00 | - | 28,072 |
| Oct 21, 2025 | 129.40 | 129.40 | 127.20 | 128.00 | 128.00 | -0.78% | 40,551 |
| Oct 20, 2025 | 128.20 | 129.40 | 127.20 | 129.00 | 129.00 | 0.94% | 39,699 |
| Oct 17, 2025 | 126.60 | 128.00 | 124.80 | 127.80 | 127.80 | 0.16% | 60,988 |
| Oct 16, 2025 | 125.40 | 127.80 | 124.80 | 127.60 | 127.60 | 1.75% | 59,613 |
| Oct 15, 2025 | 125.60 | 126.80 | 125.20 | 125.40 | 125.40 | -0.16% | 36,991 |
| Oct 14, 2025 | 125.40 | 126.00 | 124.40 | 125.60 | 125.60 | -0.48% | 58,655 |
| Oct 13, 2025 | 126.40 | 127.40 | 125.80 | 126.20 | 126.20 | -1.25% | 38,928 |
| Oct 10, 2025 | 128.80 | 129.20 | 127.40 | 127.80 | 127.80 | -0.78% | 50,618 |
| Oct 9, 2025 | 129.00 | 129.80 | 128.20 | 128.80 | 128.80 | -0.16% | 44,881 |
| Oct 8, 2025 | 128.60 | 129.80 | 128.00 | 129.00 | 129.00 | 0.31% | 83,466 |
| Oct 7, 2025 | 129.20 | 129.40 | 128.40 | 128.60 | 128.60 | -0.62% | 48,581 |
| Oct 6, 2025 | 130.00 | 130.60 | 128.80 | 129.40 | 129.40 | -0.46% | 56,298 |