Malin Corporation plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 4.300 | 4.380 | 4.300 | 4.380 | 4.380 | 145 |
| 2022-10-10 | 4.390 | 4.390 | 4.300 | 4.380 | 4.380 | 5,044 |
| 2022-10-07 | 4.400 | 4.400 | 4.350 | 4.400 | 4.400 | 24,560 |
| 2022-10-06 | 4.400 | 4.400 | 4.350 | 4.400 | 4.400 | 4,973 |
| 2022-10-05 | 4.400 | 4.400 | 4.350 | 4.400 | 4.400 | 1,172 |
| 2022-10-04 | 4.260 | 4.410 | 4.250 | 4.400 | 4.400 | 18,975 |
| 2022-10-03 | 4.350 | 4.350 | 4.300 | 4.350 | 4.350 | 252 |
| 2022-09-30 | 4.370 | 4.450 | 4.350 | 4.350 | 4.350 | 3,222 |
| 2022-09-29 | 4.340 | 4.370 | 4.300 | 4.370 | 4.370 | 1,034 |
| 2022-09-28 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 100 |
| 2022-09-27 | 4.420 | 4.500 | 4.400 | 4.400 | 4.400 | 431 |
| 2022-09-26 | 4.540 | 4.550 | 4.540 | 4.550 | 4.550 | 20 |
| 2022-09-23 | 4.590 | 4.590 | 4.320 | 4.500 | 4.500 | 2,667 |
| 2022-09-22 | 4.500 | 4.500 | 4.450 | 4.500 | 4.500 | 1,786 |
| 2022-09-21 | 4.450 | 4.500 | 4.450 | 4.500 | 4.500 | 123 |
| 2022-09-20 | 4.450 | 4.540 | 4.450 | 4.540 | 4.540 | 163 |
| 2022-09-19 | 4.500 | 4.540 | 4.470 | 4.500 | 4.500 | 596 |
| 2022-09-16 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 124 |
| 2022-09-15 | 4.610 | 4.610 | 4.590 | 4.600 | 4.600 | 1,675 |
| 2022-09-14 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 12 |
| 2022-09-13 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 100 |
| 2022-09-12 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2022-09-09 | 4.480 | 4.710 | 4.480 | 4.710 | 4.710 | 28,144 |
| 2022-09-08 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 3,025 |
| 2022-09-07 | 4.550 | 4.560 | 4.550 | 4.560 | 4.560 | 7,100 |
| 2022-09-06 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 5,119 |
| 2022-09-05 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 150 |
| 2022-09-02 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 2,750 |
| 2022-09-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 405 |
| 2022-08-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 8,800 |
| 2022-08-30 | 4.380 | 4.400 | 4.350 | 4.380 | 4.380 | 153,068 |
| 2022-08-29 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 30,199 |
| 2022-08-26 | 4.610 | 4.760 | 4.470 | 4.730 | 4.730 | 154,089 |
| 2022-08-25 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 130 |
| 2022-08-24 | 4.640 | 4.750 | 4.640 | 4.750 | 4.750 | 113 |
| 2022-08-23 | 4.750 | 4.750 | 4.640 | 4.750 | 4.750 | 295 |
| 2022-08-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-08-19 | 4.900 | 4.910 | 4.750 | 4.750 | 4.750 | 2,278 |
| 2022-08-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 500 |
| 2022-08-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 7,828 |
| 2022-08-16 | 4.990 | 5.000 | 4.870 | 4.900 | 4.900 | 4,437 |
| 2022-08-15 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2022-08-12 | 4.800 | 4.850 | 4.750 | 4.850 | 4.850 | 1,215 |
| 2022-08-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5 |
| 2022-08-10 | 4.700 | 4.700 | 4.570 | 4.700 | 4.700 | 410 |
| 2022-08-09 | 5.000 | 5.000 | 4.600 | 4.700 | 4.700 | 2,896 |
| 2022-08-08 | 4.620 | 4.650 | 4.500 | 4.600 | 4.600 | 2,278 |
| 2022-08-05 | 4.610 | 4.610 | 4.550 | 4.550 | 4.550 | 1,077 |
| 2022-08-04 | 4.700 | 4.800 | 4.500 | 4.550 | 4.550 | 22,680 |
| 2022-08-03 | 4.150 | 4.450 | 4.140 | 4.450 | 4.450 | 113,203 |
| 2022-08-02 | 4.240 | 4.250 | 4.200 | 4.200 | 4.200 | 141 |
| 2022-08-01 | 4.240 | 4.250 | 4.200 | 4.250 | 4.250 | 2,041 |
| 2022-07-29 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 2,154 |
| 2022-07-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1 |
| 2022-07-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-07-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-07-25 | 4.200 | 4.200 | 4.150 | 4.200 | 4.200 | 216 |
| 2022-07-22 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 93 |
| 2022-07-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2022-07-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 125 |
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.