Mativ Holdings Inc (MH2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:09PM CEST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 15.20 | 15.70 | 15.40 | 15.70 | 15.70 | - |
| 05 Jun 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 04 Jun 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - |
| 03 Jun 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 31 May 2024 | 16.40 | 16.70 | 16.40 | 16.60 | 16.60 | - |
| 30 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 29 May 2024 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | - |
| 28 May 2024 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | - |
| 27 May 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - |
| 24 May 2024 | 17.10 | 17.60 | 17.10 | 17.50 | 17.50 | - |
| 23 May 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - |
| 23 May 2024 | 0.1 Dividend | |||||
| 22 May 2024 | 17.30 | 17.90 | 17.30 | 17.40 | 17.30 | 172 |
| 21 May 2024 | 16.70 | 17.10 | 16.70 | 17.10 | 17.00 | - |
| 20 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| 17 May 2024 | 16.20 | 16.70 | 16.20 | 16.70 | 16.60 | - |
| 16 May 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.01 | - |
| 15 May 2024 | 16.10 | 16.50 | 16.10 | 16.40 | 16.31 | - |
| 14 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - |
| 13 May 2024 | 16.50 | 16.60 | 16.00 | 16.00 | 15.91 | - |
| 10 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.31 | - |
| 09 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | - |
| 08 May 2024 | 16.60 | 17.00 | 16.60 | 17.00 | 16.90 | - |
| 07 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - |
| 06 May 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 16.90 | - |
| 03 May 2024 | 16.80 | 17.20 | 16.80 | 17.10 | 17.00 | - |
| 02 May 2024 | 16.50 | 16.70 | 16.50 | 16.70 | 16.60 | - |
| 30 Apr 2024 | 17.10 | 17.20 | 16.70 | 17.00 | 16.90 | - |
| 29 Apr 2024 | 16.40 | 17.30 | 16.40 | 17.20 | 17.10 | - |
| 26 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | - |
| 25 Apr 2024 | 16.80 | 16.90 | 16.60 | 16.60 | 16.50 | - |
| 24 Apr 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.80 | - |
| 23 Apr 2024 | 16.50 | 17.00 | 16.40 | 17.00 | 16.90 | - |
| 22 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| 19 Apr 2024 | 16.30 | 16.50 | 16.20 | 16.50 | 16.41 | - |
| 18 Apr 2024 | 15.80 | 16.60 | 15.80 | 16.40 | 16.31 | - |
| 17 Apr 2024 | 16.10 | 16.60 | 16.10 | 16.10 | 16.01 | - |
| 16 Apr 2024 | 16.10 | 16.30 | 15.80 | 16.30 | 16.21 | - |
| 15 Apr 2024 | 16.00 | 16.20 | 16.00 | 16.10 | 16.01 | - |
| 12 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.31 | - |
| 11 Apr 2024 | 16.20 | 16.60 | 16.20 | 16.60 | 16.50 | - |
| 10 Apr 2024 | 16.80 | 16.80 | 16.20 | 16.20 | 16.11 | 170 |
| 09 Apr 2024 | 16.60 | 17.00 | 16.60 | 17.00 | 16.90 | - |
| 08 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | - |
| 05 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - |
| 04 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | - |
| 03 Apr 2024 | 17.00 | 17.20 | 17.00 | 17.20 | 17.10 | - |
| 02 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | - |
| 28 Mar 2024 | 16.70 | 17.30 | 16.70 | 17.30 | 17.20 | - |
| 27 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | - |
| 26 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - |
| 25 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | - |
| 22 Mar 2024 | 16.20 | 16.30 | 16.10 | 16.10 | 16.01 | - |
| 21 Mar 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 16.31 | - |
| 20 Mar 2024 | 15.80 | 16.40 | 15.80 | 16.40 | 16.31 | - |
| 19 Mar 2024 | 16.00 | 16.10 | 16.00 | 16.00 | 15.91 | - |
| 18 Mar 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.11 | - |
| 15 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | - |
| 14 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | - |
| 13 Mar 2024 | 16.20 | 16.70 | 16.20 | 16.40 | 16.31 | - |
| 12 Mar 2024 | 16.30 | 16.70 | 16.30 | 16.40 | 16.31 | - |
| 11 Mar 2024 | 16.20 | 16.50 | 15.90 | 16.50 | 16.41 | - |
| 08 Mar 2024 | 16.30 | 16.90 | 16.30 | 16.60 | 16.50 | - |
| 07 Mar 2024 | 16.30 | 16.90 | 16.30 | 16.40 | 16.31 | - |
| 07 Mar 2024 | 0.1 Dividend | |||||
| 06 Mar 2024 | 16.30 | 16.70 | 16.30 | 16.40 | 16.21 | - |
| 05 Mar 2024 | 16.20 | 16.80 | 16.20 | 16.50 | 16.31 | - |
| 04 Mar 2024 | 15.90 | 16.40 | 15.90 | 16.40 | 16.21 | - |
| 01 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.61 | - |
| 29 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.82 | - |
| 28 Feb 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 15.32 | - |
| 27 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | - |
| 26 Feb 2024 | 14.90 | 14.90 | 14.70 | 14.70 | 14.53 | - |
| 23 Feb 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.12 | - |
| 22 Feb 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 10.87 | - |
| 21 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - |
| 20 Feb 2024 | 11.50 | 11.50 | 11.10 | 11.10 | 10.97 | - |
| 19 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.36 | - |
| 16 Feb 2024 | 11.70 | 11.70 | 11.60 | 11.60 | 11.46 | - |
| 15 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | - |
| 14 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - |
| 13 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.56 | - |
| 12 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - |
| 09 Feb 2024 | 10.80 | 11.10 | 10.80 | 11.10 | 10.97 | - |
| 08 Feb 2024 | 10.40 | 10.80 | 10.30 | 10.80 | 10.67 | - |
| 07 Feb 2024 | 10.40 | 10.40 | 10.20 | 10.40 | 10.28 | - |
| 06 Feb 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.28 | - |
| 05 Feb 2024 | 10.50 | 10.50 | 10.20 | 10.20 | 10.08 | - |
| 02 Feb 2024 | 10.60 | 10.60 | 10.40 | 10.40 | 10.28 | - |
| 01 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - |
| 31 Jan 2024 | 11.50 | 11.50 | 11.20 | 11.20 | 11.07 | - |
| 30 Jan 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.66 | - |
| 29 Jan 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.76 | - |
| 26 Jan 2024 | 12.00 | 12.00 | 11.70 | 11.80 | 11.66 | - |
| 25 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | - |
| 24 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | - |
| 23 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | - |
| 22 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| 19 Jan 2024 | 11.50 | 11.50 | 11.00 | 11.00 | 10.87 | - |
| 18 Jan 2024 | 11.70 | 11.70 | 11.40 | 11.50 | 11.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.