Malin Corporation plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 8 |
| 2023-06-27 | 4.780 | 4.920 | 4.680 | 4.920 | 4.920 | 76 |
| 2023-06-26 | 4.800 | 4.840 | 4.780 | 4.820 | 4.820 | 78 |
| 2023-06-23 | 4.840 | 4.920 | 4.780 | 4.920 | 4.920 | 774 |
| 2023-06-22 | 4.700 | 4.980 | 4.700 | 4.980 | 4.980 | 115 |
| 2023-06-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 535 |
| 2023-06-20 | 4.800 | 4.820 | 4.800 | 4.800 | 4.800 | 535 |
| 2023-06-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,326 |
| 2023-06-16 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 1,525 |
| 2023-06-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 138 |
| 2023-06-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 138 |
| 2023-06-13 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 138 |
| 2023-06-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2023-06-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2023-06-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 8 |
| 2023-06-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2 |
| 2023-06-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2023-06-05 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 48 |
| 2023-06-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3 |
| 2023-06-01 | 4.520 | 4.760 | 4.520 | 4.760 | 4.760 | 389 |
| 2023-05-31 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 821 |
| 2023-05-30 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 24 |
| 2023-05-29 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
| 2023-05-26 | 4.780 | 4.800 | 4.660 | 4.800 | 4.800 | 2,893 |
| 2023-05-25 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 805 |
| 2023-05-24 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 5 |
| 2023-05-23 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1 |
| 2023-05-22 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1 |
| 2023-05-19 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1,000 |
| 2023-05-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1,000 |
| 2023-05-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1,000 |
| 2023-05-16 | 4.900 | 4.960 | 4.900 | 4.960 | 4.960 | 127 |
| 2023-05-15 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 10 |
| 2023-05-12 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 30 |
| 2023-05-11 | 4.940 | 4.940 | 4.700 | 4.940 | 4.940 | 5,221 |
| 2023-05-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 7,169 |
| 2023-05-09 | 4.900 | 4.940 | 4.560 | 4.800 | 4.800 | 7,169 |
| 2023-05-08 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 104 |
| 2023-05-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 107 |
| 2023-05-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2023-05-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1 |
| 2023-05-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1 |
| 2023-04-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 23 |
| 2023-04-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2023-04-26 | 5.150 | 5.150 | 4.800 | 4.800 | 4.800 | 1,438 |
| 2023-04-25 | 5.050 | 5.050 | 4.860 | 5.050 | 5.050 | 1,064 |
| 2023-04-24 | 4.800 | 4.920 | 4.800 | 4.920 | 4.920 | 93,564 |
| 2023-04-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2023-04-20 | 5.000 | 5.000 | 4.760 | 4.760 | 4.760 | 19,078 |
| 2023-04-19 | 5.250 | 5.250 | 4.800 | 4.800 | 4.800 | 558 |
| 2023-04-18 | 5.000 | 5.200 | 4.940 | 5.200 | 5.200 | 6,700 |
| 2023-04-17 | 5.400 | 5.500 | 4.800 | 5.300 | 5.300 | 3,160 |
| 2023-04-14 | 5.150 | 5.600 | 5.150 | 5.500 | 5.500 | 1,065 |
| 2023-04-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3 |
| 2023-04-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 87 |
| 2023-04-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,518 |
| 2023-04-06 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 717 |
| 2023-04-05 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 886 |
| 2023-04-04 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 75 |
| 2023-04-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 7 |
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.