Malin Corporation plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-06-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3 |
| 2024-06-05 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 357 |
| 2024-06-04 | 5.650 | 5.700 | 5.600 | 5.700 | 5.700 | 276 |
| 2024-06-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-05-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-05-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-05-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-05-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 110 |
| 2024-05-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2024-05-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-05-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-05-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-05-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 4,042 |
| 2024-05-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2024-05-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2024-05-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2024-05-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 8 |
| 2024-05-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-05-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-05-10 | 5.550 | 6.000 | 5.550 | 6.000 | 6.000 | 8,975 |
| 2024-05-09 | 5.700 | 5.700 | 5.500 | 5.600 | 5.600 | 5,910 |
| 2024-05-08 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 15,017 |
| 2024-05-07 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 12 |
| 2024-05-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-05-02 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 29,539 |
| 2024-04-30 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 120 |
| 2024-04-29 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 1,689 |
| 2024-04-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-04-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,341 |
| 2024-04-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-04-23 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 6,001 |
| 2024-04-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-04-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-04-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-04-17 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 15,587 |
| 2024-04-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-04-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 5,000 |
| 2024-04-12 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 8,235 |
| 2024-04-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4,651 |
| 2024-04-10 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 8,581 |
| 2024-04-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3 |
| 2024-04-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 4 |
| 2024-04-05 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 7 |
| 2024-03-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 281 |
| 2024-03-27 | 5.550 | 6.100 | 5.550 | 6.100 | 6.100 | 83,596 |
| 2024-03-26 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 10,059 |
| 2024-03-25 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-03-22 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-03-21 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 367 |
| 2024-03-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-03-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-03-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-03-15 | 5.700 | 5.700 | 5.550 | 5.600 | 5.600 | 1,220 |
| 2024-03-14 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 213 |
| 2024-03-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-03-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 35 |
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.