Malin Corporation plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-08-29 | 5.800 | 6.450 | 5.800 | 6.450 | 6.450 | 166 |
| 2024-08-28 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 24,582 |
| 2024-08-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 881 |
| 2024-08-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 644 |
| 2024-08-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-08-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-08-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-08-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 20 |
| 2024-08-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-08-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-08-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-08-14 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 65 |
| 2024-08-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-08-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-08-09 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 33 |
| 2024-08-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 489 |
| 2024-08-07 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 1,510 |
| 2024-08-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 30 |
| 2024-08-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 87 |
| 2024-08-02 | 5.850 | 5.950 | 5.650 | 5.950 | 5.950 | 38,897 |
| 2024-08-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 50 |
| 2024-07-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-29 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 1,041 |
| 2024-07-26 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 1,704 |
| 2024-07-25 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 2,184 |
| 2024-07-24 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 8,711 |
| 2024-07-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-07-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-07-19 | 5.650 | 5.800 | 5.600 | 5.800 | 5.800 | 173 |
| 2024-07-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-07-17 | 5.750 | 5.800 | 5.600 | 5.800 | 5.800 | 8,500 |
| 2024-07-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-07-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-07-12 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 97 |
| 2024-07-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-07-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-07-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-07-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 20 |
| 2024-07-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 14 |
| 2024-06-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-14 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 104 |
| 2024-06-13 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 74 |
| 2024-06-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 88 |
| 2024-06-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-06-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.