Malin Corporation plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	4.500	4.500	4.500	4.500	4.500	0
2023-12-12	4.500	4.500	4.500	4.500	4.500	0
2023-12-11	4.500	4.500	4.500	4.500	4.500	18,821
2023-12-08	4.360	4.500	4.360	4.500	4.500	1,271
2023-12-07	4.440	4.440	4.420	4.420	4.420	62,758
2023-12-06	4.320	4.500	4.320	4.500	4.500	41,392
2023-12-05	4.400	4.400	4.400	4.400	4.400	0
2023-12-04	4.320	4.400	4.100	4.400	4.400	401
2023-12-01	4.420	4.420	4.420	4.420	4.420	0
2023-11-30	4.420	4.420	4.420	4.420	4.420	1
2023-11-29	4.320	4.420	4.300	4.420	4.420	89
2023-11-28	4.320	4.420	4.320	4.420	4.420	9
2023-11-27	4.320	4.340	4.320	4.340	4.340	168
2023-11-24	4.360	4.360	4.160	4.360	4.360	243
2023-11-23	4.400	4.400	4.400	4.400	4.400	0
2023-11-22	4.400	4.400	4.400	4.400	4.400	9
2023-11-21	4.420	4.420	4.420	4.420	4.420	1
2023-11-20	4.420	4.420	4.420	4.420	4.420	1
2023-11-17	4.420	4.420	4.420	4.420	4.420	0
2023-11-16	4.260	4.420	4.240	4.420	4.420	253
2023-11-15	4.120	4.120	4.120	4.120	4.120	2,002
2023-11-14	3.960	4.100	3.840	4.100	4.100	544,328
2023-11-13	4.000	4.000	4.000	4.000	4.000	5,142
2023-11-10	4.000	4.000	4.000	4.000	4.000	8,362
2023-11-09	4.060	4.060	4.060	4.060	4.060	228
2023-11-08	4.040	4.060	4.040	4.060	4.060	17,565
2023-11-07	4.100	4.100	4.100	4.100	4.100	100
2023-11-06	4.300	4.300	4.300	4.300	4.300	115
2023-11-03	4.320	4.320	4.320	4.320	4.320	0
2023-11-02	4.320	4.320	4.320	4.320	4.320	85
2023-11-01	4.060	4.060	4.060	4.060	4.060	2,067
2023-10-31	4.080	4.100	4.060	4.060	4.060	18,937
2023-10-30	4.160	4.160	4.160	4.160	4.160	1
2023-10-27	4.100	4.100	4.100	4.100	4.100	90,983
2023-10-26	4.000	4.000	3.940	4.000	4.000	199
2023-10-25	4.000	4.000	4.000	4.000	4.000	11
2023-10-24	4.240	4.240	4.240	4.240	4.240	8
2023-10-23	4.100	4.200	4.000	4.200	4.200	4,096
2023-10-20	4.320	4.320	4.320	4.320	4.320	150
2023-10-19	4.300	4.300	4.300	4.300	4.300	80
2023-10-18	4.200	4.300	4.200	4.300	4.300	1,497
2023-10-17	4.240	4.300	4.240	4.300	4.300	275
2023-10-16	4.220	4.320	4.220	4.320	4.320	468
2023-10-13	4.400	4.460	4.400	4.460	4.460	16
2023-10-12	4.220	4.400	4.220	4.400	4.400	215
2023-10-11	4.200	4.200	4.200	4.200	4.200	19,189
2023-10-10	4.240	4.240	4.240	4.240	4.240	33,708
2023-10-09	4.260	4.260	4.260	4.260	4.260	45,002
2023-10-06	4.200	4.380	4.120	4.300	4.300	618
2023-10-05	4.220	4.220	4.220	4.220	4.220	29,812
2023-10-04	4.300	4.300	4.300	4.300	4.300	41
2023-10-03	4.300	4.400	4.300	4.400	4.400	416
2023-10-02	4.540	4.540	4.540	4.540	4.540	245
2023-09-29	4.540	4.540	4.540	4.540	4.540	0
2023-09-28	4.540	4.540	4.540	4.540	4.540	0
2023-09-27	4.540	4.540	4.540	4.540	4.540	25
2023-09-26	4.540	4.540	4.540	4.540	4.540	102,186
2023-09-25	4.540	4.540	4.540	4.540	4.540	20
2023-09-22	4.400	4.540	4.400	4.540	4.540	459
2023-09-21	4.420	4.420	4.420	4.420	4.420	250

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.