Malin Corporation plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 7.000 | 7.200 | 6.960 | 7.200 | 7.200 | 219,683 |
| 2023-01-05 | 7.260 | 7.260 | 7.000 | 7.200 | 7.200 | 4,537 |
| 2023-01-04 | 7.260 | 7.260 | 7.200 | 7.200 | 7.200 | 163 |
| 2023-01-03 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 553 |
| 2022-12-30 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 3 |
| 2022-12-29 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 51 |
| 2022-12-28 | 7.200 | 7.260 | 6.900 | 7.260 | 7.260 | 1,878 |
| 2022-12-23 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 1,162 |
| 2022-12-22 | 7.100 | 7.180 | 6.880 | 7.100 | 7.100 | 1,344 |
| 2022-12-21 | 7.000 | 7.060 | 7.000 | 7.060 | 7.060 | 140 |
| 2022-12-20 | 7.200 | 7.200 | 6.800 | 6.800 | 6.800 | 306 |
| 2022-12-19 | 7.200 | 7.200 | 7.000 | 7.180 | 7.180 | 724 |
| 2022-12-16 | 6.960 | 7.200 | 6.920 | 7.200 | 7.200 | 1,212 |
| 2022-12-15 | 6.980 | 6.980 | 6.840 | 6.840 | 6.840 | 382 |
| 2022-12-14 | 7.100 | 7.280 | 7.000 | 7.000 | 7.000 | 1,398 |
| 2022-12-13 | 7.280 | 7.280 | 7.100 | 7.260 | 7.260 | 1,190 |
| 2022-12-12 | 7.220 | 7.640 | 7.220 | 7.640 | 7.640 | 1,160 |
| 2022-12-09 | 7.000 | 7.220 | 6.880 | 7.220 | 7.220 | 473,554 |
| 2022-12-08 | 7.000 | 7.240 | 6.800 | 7.100 | 7.100 | 7,193 |
| 2022-12-07 | 6.000 | 6.820 | 6.000 | 6.700 | 6.700 | 58,756 |
| 2022-12-06 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 32 |
| 2022-12-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-12-02 | 5.600 | 5.800 | 5.580 | 5.800 | 5.800 | 262 |
| 2022-12-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 904 |
| 2022-11-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 552 |
| 2022-11-29 | 5.680 | 5.800 | 5.400 | 5.800 | 5.800 | 1,402 |
| 2022-11-28 | 5.400 | 5.700 | 5.300 | 5.700 | 5.700 | 15,477 |
| 2022-11-25 | 5.320 | 5.400 | 5.320 | 5.400 | 5.400 | 223 |
| 2022-11-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 11 |
| 2022-11-23 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 1,652 |
| 2022-11-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4 |
| 2022-11-21 | 5.300 | 5.400 | 5.200 | 5.400 | 5.400 | 462 |
| 2022-11-18 | 5.180 | 5.400 | 5.100 | 5.400 | 5.400 | 33,866 |
| 2022-11-17 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 66,421 |
| 2022-11-16 | 5.000 | 5.020 | 4.950 | 5.020 | 5.020 | 106,335 |
| 2022-11-15 | 4.800 | 5.200 | 4.800 | 5.200 | 5.200 | 62,954 |
| 2022-11-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10 |
| 2022-11-11 | 4.800 | 4.940 | 4.700 | 4.940 | 4.940 | 2,726 |
| 2022-11-10 | 4.800 | 4.940 | 4.800 | 4.900 | 4.900 | 1,431 |
| 2022-11-09 | 4.800 | 4.940 | 4.800 | 4.940 | 4.940 | 520 |
| 2022-11-08 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 25 |
| 2022-11-07 | 4.800 | 4.940 | 4.700 | 4.920 | 4.920 | 831 |
| 2022-11-04 | 4.940 | 4.940 | 4.800 | 4.940 | 4.940 | 2,109 |
| 2022-11-03 | 4.870 | 4.940 | 4.800 | 4.840 | 4.840 | 250 |
| 2022-11-02 | 4.890 | 5.080 | 4.820 | 4.940 | 4.940 | 7,680 |
| 2022-11-01 | 4.890 | 4.900 | 4.890 | 4.900 | 4.900 | 127 |
| 2022-10-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10 |
| 2022-10-28 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 2 |
| 2022-10-27 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2022-10-26 | 4.490 | 4.610 | 4.400 | 4.610 | 4.610 | 190,861 |
| 2022-10-25 | 4.400 | 4.500 | 4.390 | 4.500 | 4.500 | 4,559 |
| 2022-10-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 20 |
| 2022-10-21 | 4.400 | 4.490 | 4.400 | 4.490 | 4.490 | 255 |
| 2022-10-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2022-10-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 679 |
| 2022-10-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,001 |
| 2022-10-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 125,507 |
| 2022-10-14 | 4.450 | 4.500 | 4.450 | 4.500 | 4.500 | 2,594 |
| 2022-10-13 | 4.380 | 4.510 | 4.380 | 4.490 | 4.490 | 4,252 |
| 2022-10-12 | 4.380 | 4.380 | 4.330 | 4.380 | 4.380 | 389 |
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.