Malin Corporation plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 7 |
| 2023-03-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 20 |
| 2023-03-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 8 |
| 2023-03-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2023-03-27 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 12 |
| 2023-03-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1 |
| 2023-03-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 500 |
| 2023-03-22 | 7.000 | 7.000 | 6.980 | 7.000 | 7.000 | 569 |
| 2023-03-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2023-03-20 | 8.380 | 8.380 | 8.020 | 8.200 | 8.200 | 159 |
| 2023-03-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 10 |
| 2023-03-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 9 |
| 2023-03-15 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 375 |
| 2023-03-14 | 8.080 | 8.080 | 8.000 | 8.080 | 8.080 | 2,101 |
| 2023-03-13 | 8.080 | 8.080 | 7.900 | 8.080 | 8.080 | 167,646 |
| 2023-03-10 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 2,740 |
| 2023-03-09 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 0 |
| 2023-03-08 | 8.100 | 8.160 | 7.900 | 8.160 | 8.160 | 10,548 |
| 2023-03-07 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 1,503 |
| 2023-03-06 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 10 |
| 2023-03-03 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 6,122 |
| 2023-03-02 | 7.960 | 8.100 | 7.800 | 8.100 | 8.100 | 1,187 |
| 2023-03-01 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 50 |
| 2023-02-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 50 |
| 2023-02-27 | 8.000 | 8.040 | 7.960 | 8.040 | 8.040 | 20,170 |
| 2023-02-24 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 31,101 |
| 2023-02-23 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 10 |
| 2023-02-22 | 7.760 | 7.940 | 7.760 | 7.940 | 7.940 | 4,032 |
| 2023-02-21 | 7.760 | 7.960 | 7.760 | 7.960 | 7.960 | 10,889 |
| 2023-02-20 | 7.760 | 7.900 | 7.700 | 7.900 | 7.900 | 566 |
| 2023-02-17 | 7.700 | 7.760 | 7.700 | 7.760 | 7.760 | 9,101 |
| 2023-02-16 | 7.600 | 7.780 | 7.560 | 7.760 | 7.760 | 69,483 |
| 2023-02-15 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 12 |
| 2023-02-14 | 7.500 | 7.500 | 7.460 | 7.460 | 7.460 | 151 |
| 2023-02-13 | 7.340 | 7.480 | 7.340 | 7.480 | 7.480 | 205 |
| 2023-02-10 | 7.400 | 7.460 | 7.240 | 7.460 | 7.460 | 781 |
| 2023-02-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-02-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 31 |
| 2023-02-07 | 7.400 | 7.480 | 7.400 | 7.480 | 7.480 | 351 |
| 2023-02-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-02-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-02-02 | 7.300 | 7.480 | 7.240 | 7.300 | 7.300 | 6,534 |
| 2023-02-01 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 5,008 |
| 2023-01-31 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 10 |
| 2023-01-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3 |
| 2023-01-27 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 20 |
| 2023-01-26 | 7.480 | 7.500 | 7.400 | 7.400 | 7.400 | 1,244 |
| 2023-01-25 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 47 |
| 2023-01-24 | 7.280 | 7.500 | 7.260 | 7.500 | 7.500 | 684 |
| 2023-01-23 | 7.180 | 7.460 | 7.180 | 7.460 | 7.460 | 609,795 |
| 2023-01-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 75 |
| 2023-01-19 | 7.260 | 7.280 | 7.120 | 7.260 | 7.260 | 2,978 |
| 2023-01-18 | 7.100 | 7.260 | 7.100 | 7.260 | 7.260 | 351 |
| 2023-01-17 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2023-01-16 | 7.240 | 7.260 | 7.240 | 7.260 | 7.260 | 735 |
| 2023-01-13 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 326 |
| 2023-01-12 | 7.000 | 7.260 | 7.000 | 7.260 | 7.260 | 33,275 |
| 2023-01-11 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2023-01-10 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 735 |
| 2023-01-09 | 7.200 | 7.260 | 7.100 | 7.260 | 7.260 | 69,684 |
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.