Malin Corporation plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 2,742 |
| 2022-04-22 | 4.710 | 4.810 | 4.710 | 4.800 | 4.800 | 10,921 |
| 2022-04-21 | 4.610 | 4.620 | 4.590 | 4.620 | 4.620 | 8,460 |
| 2022-04-20 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 7,721 |
| 2022-04-19 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2022-04-14 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,033 |
| 2022-04-13 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2022-04-12 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2022-04-11 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 236 |
| 2022-04-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 11 |
| 2022-04-07 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 364 |
| 2022-04-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 11 |
| 2022-04-05 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 88,210 |
| 2022-04-04 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 5,264 |
| 2022-04-01 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 40 |
| 2022-03-31 | 4.800 | 5.150 | 4.800 | 5.150 | 5.150 | 4,905 |
| 2022-03-30 | 5.050 | 5.050 | 4.840 | 4.880 | 4.880 | 4,532 |
| 2022-03-29 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 250 |
| 2022-03-28 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 1,539 |
| 2022-03-25 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 598 |
| 2022-03-24 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2022-03-23 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 1,570 |
| 2022-03-22 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 2,551 |
| 2022-03-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 20 |
| 2022-03-18 | 5.200 | 5.400 | 5.100 | 5.100 | 5.100 | 5,199 |
| 2022-03-17 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 87,329 |
| 2022-03-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2022-03-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-03-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-03-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-03-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-03-09 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 452 |
| 2022-03-08 | 4.600 | 4.780 | 4.600 | 4.740 | 4.740 | 598 |
| 2022-03-07 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 1,435 |
| 2022-03-04 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2022-03-03 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2022-03-02 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 100 |
| 2022-03-01 | 4.860 | 4.860 | 4.840 | 4.860 | 4.860 | 1,636 |
| 2022-02-28 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 800 |
| 2022-02-25 | 4.740 | 4.820 | 4.740 | 4.820 | 4.820 | 178 |
| 2022-02-24 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 270 |
| 2022-02-23 | 4.780 | 4.840 | 4.780 | 4.800 | 4.800 | 1,132 |
| 2022-02-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-02-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-02-18 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 2,697 |
| 2022-02-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-02-16 | 4.640 | 4.640 | 4.600 | 4.600 | 4.600 | 2,709 |
| 2022-02-15 | 4.580 | 4.580 | 4.540 | 4.540 | 4.540 | 6,157 |
| 2022-02-14 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 10,133 |
| 2022-02-11 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 1,045 |
| 2022-02-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-02-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-02-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-02-07 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 1,141 |
| 2022-02-04 | 4.700 | 4.800 | 4.400 | 4.800 | 4.800 | 14,046 |
| 2022-02-03 | 4.980 | 4.980 | 4.700 | 4.960 | 4.960 | 5,155 |
| 2022-02-02 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 412 |
| 2022-02-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 103 |
| 2022-01-31 | 5.000 | 5.000 | 4.680 | 4.900 | 4.900 | 9,873 |
| 2022-01-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 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.