Malin Corporation plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 21 |
| 2024-03-08 | 6.100 | 6.100 | 5.600 | 5.600 | 5.600 | 289 |
| 2024-03-07 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 273 |
| 2024-03-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 625 |
| 2024-03-05 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 211 |
| 2024-03-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 50 |
| 2024-03-01 | 5.900 | 5.900 | 5.500 | 5.600 | 5.600 | 3,480 |
| 2024-02-29 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 168 |
| 2024-02-28 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 375 |
| 2024-02-27 | 5.750 | 5.750 | 5.400 | 5.500 | 5.500 | 75,064 |
| 2024-02-26 | 5.900 | 5.900 | 5.500 | 5.650 | 5.650 | 3,503 |
| 2024-02-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-02-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2024-02-21 | 5.700 | 5.700 | 5.450 | 5.700 | 5.700 | 5,761 |
| 2024-02-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 80 |
| 2024-02-19 | 5.850 | 5.850 | 5.700 | 5.800 | 5.800 | 3,818 |
| 2024-02-16 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 23 |
| 2024-02-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2 |
| 2024-02-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 7,925 |
| 2024-02-13 | 5.300 | 5.500 | 5.250 | 5.500 | 5.500 | 57,898 |
| 2024-02-12 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 132 |
| 2024-02-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 36 |
| 2024-02-08 | 5.000 | 5.100 | 4.960 | 5.100 | 5.100 | 151,102 |
| 2024-02-07 | 4.980 | 5.050 | 4.980 | 5.000 | 5.000 | 4,912 |
| 2024-02-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 150 |
| 2024-02-05 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 276 |
| 2024-02-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2024-02-01 | 4.920 | 5.100 | 4.900 | 5.100 | 5.100 | 760 |
| 2024-01-31 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 6,958 |
| 2024-01-30 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 1,061 |
| 2024-01-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 102 |
| 2024-01-26 | 5.000 | 5.150 | 5.000 | 5.000 | 5.000 | 125,798 |
| 2024-01-25 | 4.880 | 5.150 | 4.800 | 5.150 | 5.150 | 266,339 |
| 2024-01-24 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1 |
| 2024-01-23 | 4.420 | 4.540 | 4.420 | 4.540 | 4.540 | 17,427 |
| 2024-01-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3 |
| 2024-01-19 | 4.480 | 4.520 | 4.400 | 4.520 | 4.520 | 405 |
| 2024-01-18 | 4.520 | 4.600 | 4.500 | 4.540 | 4.540 | 254 |
| 2024-01-17 | 4.520 | 4.620 | 4.480 | 4.620 | 4.620 | 334 |
| 2024-01-16 | 4.520 | 4.620 | 4.500 | 4.600 | 4.600 | 1,291 |
| 2024-01-15 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1 |
| 2024-01-12 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-01-11 | 4.640 | 4.640 | 4.620 | 4.620 | 4.620 | 135 |
| 2024-01-10 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 10 |
| 2024-01-09 | 4.840 | 4.840 | 4.600 | 4.600 | 4.600 | 79 |
| 2024-01-08 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 161 |
| 2024-01-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 25 |
| 2024-01-04 | 4.540 | 4.600 | 4.500 | 4.600 | 4.600 | 1,399 |
| 2024-01-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,036 |
| 2024-01-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3 |
| 2023-12-29 | 4.440 | 4.500 | 4.440 | 4.500 | 4.500 | 151 |
| 2023-12-28 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1 |
| 2023-12-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-12-22 | 4.340 | 4.500 | 4.220 | 4.500 | 4.500 | 486 |
| 2023-12-21 | 4.560 | 4.600 | 4.560 | 4.600 | 4.600 | 27 |
| 2023-12-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 20,016 |
| 2023-12-19 | 4.500 | 4.500 | 4.300 | 4.420 | 4.420 | 2,813 |
| 2023-12-18 | 4.200 | 4.560 | 4.180 | 4.500 | 4.500 | 741 |
| 2023-12-15 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,633 |
| 2023-12-14 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 37 |
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.