Matas A/S (CPH:MATAS)
Denmark
· Delayed Price · Currency is DKK 118.60
+1.60 (1.37%)
At close: Dec 5, 2025
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 130.00 | 130.80 | 128.40 | 130.00 | 130.00 | 0.15% | 72,736 |
| Oct 2, 2025 | 131.20 | 132.00 | 129.20 | 129.80 | 129.80 | -0.61% | 80,750 |
| Oct 1, 2025 | 129.80 | 131.40 | 129.80 | 130.60 | 130.60 | 0.46% | 44,618 |
| Sep 30, 2025 | 129.60 | 130.60 | 127.80 | 130.00 | 130.00 | - | 53,699 |
| Sep 29, 2025 | 130.80 | 131.80 | 129.60 | 130.00 | 130.00 | -0.31% | 54,346 |
| Sep 26, 2025 | 131.00 | 131.40 | 130.20 | 130.40 | 130.40 | -0.31% | 28,019 |
| Sep 25, 2025 | 133.40 | 133.40 | 130.20 | 130.80 | 130.80 | -2.10% | 69,431 |
| Sep 24, 2025 | 135.20 | 135.40 | 133.20 | 133.60 | 133.60 | -1.18% | 43,364 |
| Sep 23, 2025 | 134.60 | 136.00 | 134.00 | 135.20 | 135.20 | 0.45% | 38,464 |
| Sep 22, 2025 | 135.40 | 136.20 | 134.20 | 134.60 | 134.60 | -0.74% | 39,943 |
| Sep 19, 2025 | 137.60 | 137.60 | 135.00 | 135.60 | 135.60 | -1.45% | 76,098 |
| Sep 18, 2025 | 136.80 | 138.00 | 136.20 | 137.60 | 137.60 | 0.58% | 28,439 |
| Sep 17, 2025 | 136.80 | 137.80 | 135.60 | 136.80 | 136.80 | - | 41,674 |
| Sep 16, 2025 | 137.60 | 138.40 | 136.60 | 136.80 | 136.80 | -0.44% | 56,141 |
| Sep 15, 2025 | 135.00 | 137.60 | 135.00 | 137.40 | 137.40 | 1.78% | 51,801 |
| Sep 12, 2025 | 135.60 | 136.20 | 133.00 | 135.00 | 135.00 | -0.15% | 54,917 |
| Sep 11, 2025 | 133.40 | 135.80 | 133.40 | 135.20 | 135.20 | 1.05% | 47,850 |
| Sep 10, 2025 | 132.80 | 134.40 | 132.80 | 133.80 | 133.80 | 0.60% | 50,325 |
| Sep 9, 2025 | 133.00 | 134.00 | 132.60 | 133.00 | 133.00 | 0.15% | 33,608 |
| Sep 8, 2025 | 134.40 | 135.20 | 132.80 | 132.80 | 132.80 | -0.90% | 66,579 |
| Sep 5, 2025 | 132.00 | 135.20 | 132.00 | 134.00 | 134.00 | 1.52% | 74,020 |
| Sep 4, 2025 | 129.80 | 132.40 | 129.00 | 132.00 | 132.00 | 1.69% | 46,882 |
| Sep 3, 2025 | 130.60 | 131.40 | 129.00 | 129.80 | 129.80 | -0.61% | 71,011 |
| Sep 2, 2025 | 133.60 | 134.20 | 130.40 | 130.60 | 130.60 | -2.10% | 89,861 |
| Sep 1, 2025 | 133.40 | 134.80 | 133.40 | 133.40 | 133.40 | - | 74,214 |
| Aug 29, 2025 | 135.20 | 136.40 | 133.40 | 133.40 | 133.40 | -1.33% | 95,548 |
| Aug 28, 2025 | 137.60 | 137.60 | 131.60 | 135.20 | 135.20 | -5.98% | 325,595 |
| Aug 27, 2025 | 144.00 | 144.80 | 143.40 | 143.80 | 143.80 | -0.28% | 26,297 |
| Aug 26, 2025 | 144.20 | 144.40 | 142.60 | 144.20 | 144.20 | - | 41,720 |
| Aug 25, 2025 | 143.80 | 144.80 | 142.60 | 144.20 | 144.20 | 0.70% | 31,199 |
| Aug 22, 2025 | 144.00 | 144.40 | 142.60 | 143.20 | 143.20 | -0.56% | 39,312 |
| Aug 21, 2025 | 144.60 | 145.40 | 143.80 | 144.00 | 144.00 | -0.28% | 46,867 |
| Aug 20, 2025 | 144.80 | 145.00 | 143.40 | 144.40 | 144.40 | -0.28% | 27,296 |
| Aug 19, 2025 | 143.40 | 144.80 | 141.80 | 144.80 | 144.80 | 0.98% | 66,087 |
| Aug 18, 2025 | 146.00 | 147.20 | 142.80 | 143.40 | 143.40 | -1.51% | 78,867 |
| Aug 15, 2025 | 144.00 | 146.00 | 142.00 | 145.60 | 145.60 | 0.97% | 59,383 |
| Aug 14, 2025 | 140.60 | 145.60 | 140.40 | 144.20 | 144.20 | 3.00% | 174,044 |
| Aug 13, 2025 | 135.00 | 144.20 | 135.00 | 140.00 | 140.00 | 6.87% | 281,200 |
| Aug 12, 2025 | 131.40 | 132.40 | 130.20 | 131.00 | 131.00 | -0.30% | 49,138 |
| Aug 11, 2025 | 133.80 | 134.40 | 130.60 | 131.40 | 131.40 | -1.79% | 56,334 |
| Aug 8, 2025 | 134.20 | 135.40 | 133.20 | 133.80 | 133.80 | -0.45% | 43,621 |
| Aug 7, 2025 | 132.40 | 135.40 | 132.40 | 134.40 | 134.40 | 1.05% | 32,307 |
| Aug 6, 2025 | 135.20 | 135.60 | 132.60 | 133.00 | 133.00 | -0.89% | 29,000 |
| Aug 5, 2025 | 133.00 | 135.40 | 133.00 | 134.20 | 134.20 | 0.90% | 22,629 |
| Aug 4, 2025 | 132.80 | 134.80 | 132.60 | 133.00 | 133.00 | 0.15% | 32,787 |
| Aug 1, 2025 | 134.00 | 134.00 | 131.00 | 132.80 | 132.80 | -1.19% | 56,560 |
| Jul 31, 2025 | 135.40 | 136.20 | 134.00 | 134.40 | 134.40 | -0.88% | 37,068 |
| Jul 30, 2025 | 138.80 | 138.80 | 135.40 | 135.60 | 135.60 | -1.17% | 34,578 |
| Jul 29, 2025 | 137.00 | 138.60 | 136.00 | 137.20 | 137.20 | 0.15% | 41,712 |
| Jul 28, 2025 | 137.60 | 138.60 | 136.60 | 137.00 | 137.00 | - | 29,367 |
| Jul 25, 2025 | 136.60 | 137.80 | 135.60 | 137.00 | 137.00 | 0.15% | 27,981 |
| Jul 24, 2025 | 137.80 | 138.60 | 136.80 | 136.80 | 136.80 | -0.44% | 63,142 |
| Jul 23, 2025 | 134.80 | 137.40 | 134.80 | 137.40 | 137.40 | 2.23% | 37,948 |
| Jul 22, 2025 | 134.80 | 135.40 | 133.80 | 134.40 | 134.40 | -0.44% | 37,273 |
| Jul 21, 2025 | 137.80 | 138.20 | 134.80 | 135.00 | 135.00 | -2.03% | 43,935 |