Malin Corporation plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-07-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1 |
| 2026-07-21 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-07-20 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 81 |
| 2026-07-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-07-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-07-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-07-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 70 |
| 2026-07-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 22 |
| 2026-07-01 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 96 |
| 2026-06-30 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-06-29 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-06-26 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-06-25 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-06-24 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 507 |
| 2026-06-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 263 |
| 2026-06-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-06-19 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 51 |
| 2026-06-18 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 2 |
| 2026-06-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-06-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-06-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-06-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 66 |
| 2026-06-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5 |
| 2026-06-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 797 |
| 2026-06-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-06-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 66 |
| 2026-06-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-06-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 7 |
| 2026-06-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-06-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-06-01 | 7.750 | 7.750 | 7.600 | 7.600 | 7.600 | 244 |
| 2026-05-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1,243 |
| 2026-05-28 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-05-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 2,233 |
| 2026-05-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-05-25 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-05-22 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 38 |
| 2026-05-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 28 |
| 2026-05-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 33 |
| 2026-05-19 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 33 |
| 2026-05-18 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-05-15 | 7.600 | 7.600 | 7.450 | 7.450 | 7.450 | 568 |
| 2026-05-14 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 4,526 |
| 2026-05-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-05-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 30 |
| 2026-05-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-05-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 349 |
| 2026-05-07 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-05-06 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-05-05 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-04-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 63 |
| 2026-04-29 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
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.