Malin Corporation plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2022-07-18 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2022-07-15 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2022-07-14 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2022-07-13 | 4.150 | 4.300 | 4.150 | 4.290 | 4.290 | 957 |
| 2022-07-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2022-07-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 57 |
| 2022-07-08 | 4.090 | 4.200 | 4.090 | 4.200 | 4.200 | 1,000 |
| 2022-07-07 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2022-07-06 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2022-07-05 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2022-07-04 | 4.070 | 4.080 | 4.070 | 4.080 | 4.080 | 1,179 |
| 2022-07-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 99 |
| 2022-06-30 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 293 |
| 2022-06-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-06-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 8,642 |
| 2022-06-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-06-24 | 4.000 | 4.000 | 3.800 | 3.850 | 3.850 | 2,611 |
| 2022-06-23 | 3.650 | 3.700 | 3.590 | 3.700 | 3.700 | 8,592 |
| 2022-06-22 | 3.700 | 3.700 | 3.690 | 3.700 | 3.700 | 8,636 |
| 2022-06-21 | 4.100 | 4.100 | 3.800 | 3.800 | 3.800 | 17,424 |
| 2022-06-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-06-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2022-06-16 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 194 |
| 2022-06-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-06-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-06-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-06-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-06-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2022-06-08 | 4.150 | 4.200 | 4.150 | 4.200 | 4.200 | 644 |
| 2022-06-07 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 2,299 |
| 2022-06-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 526 |
| 2022-06-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2022-06-02 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 5,349 |
| 2022-06-01 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 10,357 |
| 2022-05-31 | 4.300 | 4.300 | 4.200 | 4.250 | 4.250 | 7,196 |
| 2022-05-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 93 |
| 2022-05-27 | 4.280 | 4.300 | 4.280 | 4.300 | 4.300 | 408 |
| 2022-05-26 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 1,474 |
| 2022-05-25 | 4.400 | 4.400 | 4.350 | 4.350 | 4.350 | 3,690 |
| 2022-05-24 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-05-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 90 |
| 2022-05-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-05-19 | 4.450 | 4.500 | 4.450 | 4.500 | 4.500 | 138 |
| 2022-05-18 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 2,568 |
| 2022-05-17 | 4.500 | 4.570 | 4.480 | 4.570 | 4.570 | 289 |
| 2022-05-16 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2022-05-13 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 285 |
| 2022-05-12 | 4.570 | 4.570 | 4.500 | 4.570 | 4.570 | 229 |
| 2022-05-11 | 4.610 | 4.610 | 4.570 | 4.570 | 4.570 | 125 |
| 2022-05-10 | 4.620 | 4.620 | 4.610 | 4.610 | 4.610 | 427 |
| 2022-05-09 | 4.750 | 4.750 | 4.620 | 4.620 | 4.620 | 255 |
| 2022-05-06 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-05-05 | 4.510 | 4.750 | 4.510 | 4.750 | 4.750 | 931 |
| 2022-05-04 | 4.490 | 4.500 | 4.450 | 4.450 | 4.450 | 16,844 |
| 2022-05-03 | 4.600 | 4.600 | 4.500 | 4.510 | 4.510 | 171,720 |
| 2022-04-29 | 4.700 | 4.700 | 4.650 | 4.650 | 4.650 | 3,853 |
| 2022-04-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-04-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,100 |
| 2022-04-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 353 |
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.