Malin Corporation plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-09-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-09-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-09-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1 |
| 2023-09-14 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 101,595 |
| 2023-09-13 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 113,129 |
| 2023-09-12 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 6,251 |
| 2023-09-11 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 629 |
| 2023-09-08 | 4.620 | 4.640 | 4.620 | 4.640 | 4.640 | 185,162 |
| 2023-09-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 110 |
| 2023-09-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-09-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-09-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-09-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1 |
| 2023-08-31 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2023-08-30 | 4.500 | 4.580 | 4.440 | 4.580 | 4.580 | 81 |
| 2023-08-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-08-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-08-25 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 10 |
| 2023-08-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 25 |
| 2023-08-23 | 4.540 | 4.600 | 4.540 | 4.600 | 4.600 | 82 |
| 2023-08-22 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2023-08-21 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2023-08-18 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 200 |
| 2023-08-17 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 200 |
| 2023-08-16 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 200 |
| 2023-08-15 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 200 |
| 2023-08-14 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 200 |
| 2023-08-11 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 200 |
| 2023-08-10 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,250 |
| 2023-08-09 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,250 |
| 2023-08-08 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 77,851 |
| 2023-08-07 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 77,851 |
| 2023-08-04 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 77,851 |
| 2023-08-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1 |
| 2023-08-02 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1 |
| 2023-08-01 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1 |
| 2023-07-31 | 4.280 | 4.500 | 4.280 | 4.500 | 4.500 | 320 |
| 2023-07-28 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,280 |
| 2023-07-27 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,280 |
| 2023-07-26 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 10 |
| 2023-07-25 | 4.520 | 4.520 | 4.460 | 4.460 | 4.460 | 1,001 |
| 2023-07-24 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 30 |
| 2023-07-21 | 4.740 | 4.740 | 4.440 | 4.600 | 4.600 | 3,243 |
| 2023-07-20 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1 |
| 2023-07-19 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1 |
| 2023-07-18 | 4.600 | 4.600 | 4.540 | 4.540 | 4.540 | 28,734 |
| 2023-07-17 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 10 |
| 2023-07-14 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 520 |
| 2023-07-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2023-07-12 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1,110 |
| 2023-07-11 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 22 |
| 2023-07-10 | 4.700 | 4.780 | 4.600 | 4.700 | 4.700 | 3,030 |
| 2023-07-07 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 30 |
| 2023-07-06 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 915 |
| 2023-07-05 | 4.660 | 4.660 | 4.200 | 4.600 | 4.600 | 16,650 |
| 2023-07-04 | 4.280 | 4.660 | 4.280 | 4.660 | 4.660 | 443 |
| 2023-07-03 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1 |
| 2023-06-30 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 136 |
| 2023-06-29 | 4.760 | 4.760 | 4.400 | 4.680 | 4.680 | 423 |
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.