Malin Corporation plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	4.980	5.000	4.980	5.000	5.000	1,082
2022-01-26	4.940	4.940	4.940	4.940	4.940	0
2022-01-25	5.000	5.000	4.940	4.940	4.940	4,223
2022-01-24	5.100	5.100	5.000	5.000	5.000	15,902
2022-01-21	5.300	5.300	5.000	5.000	5.000	3,336
2022-01-20	5.500	5.500	5.400	5.400	5.400	1,160
2022-01-19	5.550	5.550	5.550	5.550	5.550	0
2022-01-18	5.600	5.600	5.550	5.550	5.550	1,641
2022-01-17	5.600	5.600	5.600	5.600	5.600	61
2022-01-14	5.900	5.900	5.500	5.650	5.650	131,857
2022-01-13	5.950	5.950	5.950	5.950	5.950	0
2022-01-12	5.950	5.950	5.950	5.950	5.950	0
2022-01-11	5.950	5.950	5.950	5.950	5.950	63,739
2022-01-10	6.000	6.000	5.800	5.950	5.950	1,070
2022-01-07	6.200	6.200	6.200	6.200	6.200	313,958
2022-01-06	6.000	6.150	5.550	6.150	6.150	182,261
2022-01-05	6.450	6.500	6.250	6.250	6.250	16,205
2022-01-04	6.700	6.700	6.450	6.450	6.450	403
2021-12-31	6.700	6.700	6.700	6.700	6.700	0
2021-12-30	6.500	6.700	6.300	6.700	6.700	947
2021-12-29	6.500	6.500	6.500	6.500	6.500	0
2021-12-24	6.500	6.500	6.500	6.500	6.500	8
2021-12-23	6.800	6.800	6.800	6.800	6.800	0
2021-12-22	6.800	6.800	6.800	6.800	6.800	0
2021-12-21	6.800	6.800	6.800	6.800	6.800	0
2021-12-20	6.800	6.800	6.800	6.800	6.800	351
2021-12-17	6.800	6.800	6.800	6.800	6.800	4,546
2021-12-16	6.850	6.850	6.850	6.850	6.850	35
2021-12-15	6.700	6.700	6.700	6.700	6.700	37
2021-12-14	6.900	6.900	6.900	6.900	6.900	0
2021-12-13	6.900	6.900	6.800	6.900	6.900	1,025
2021-12-10	6.900	6.900	6.800	6.800	6.800	7,520
2021-12-09	6.900	6.950	6.800	6.800	6.800	20,732
2021-12-08	6.800	6.800	6.600	6.600	6.600	20,194
2021-12-07	6.800	6.800	6.800	6.800	6.800	400
2021-12-06	6.850	6.850	6.800	6.800	6.800	4,139
2021-12-03	6.800	6.800	6.800	6.800	6.800	114
2021-12-02	7.000	7.000	7.000	7.000	7.000	894
2021-12-01	6.950	6.950	6.800	6.800	6.800	2,047
2021-11-30	6.950	6.950	6.950	6.950	6.950	0
2021-11-29	6.750	6.950	6.450	6.950	6.950	18,930
2021-11-26	6.650	7.000	6.650	7.000	7.000	61,883
2021-11-25	6.650	6.650	6.650	6.650	6.650	0
2021-11-24	6.650	6.700	6.650	6.650	6.650	786
2021-11-23	6.850	6.900	6.550	6.650	6.650	90,480
2021-11-22	6.500	6.500	6.250	6.450	6.450	19,605
2021-11-19	6.500	6.600	6.450	6.500	6.500	21,315
2021-11-18	6.500	6.500	6.500	6.500	6.500	51,003
2021-11-17	6.600	6.700	6.450	6.500	6.500	33,022
2021-11-16	6.600	6.750	6.550	6.600	6.600	45,636
2021-11-15	6.700	6.700	6.500	6.700	6.700	46,632
2021-11-12	6.750	6.800	6.750	6.750	6.750	9,651
2021-11-11	6.900	7.000	6.750	6.900	6.900	6,646
2021-11-10	6.750	6.750	6.750	6.750	6.750	0
2021-11-09	6.750	6.750	6.650	6.750	6.750	13,817
2021-11-08	6.700	6.700	6.600	6.600	6.600	20,488
2021-11-05	6.500	6.500	6.500	6.500	6.500	3,220
2021-11-04	6.500	6.500	6.500	6.500	6.500	750
2021-11-03	6.700	6.700	6.700	6.700	6.700	0
2021-11-02	6.700	6.700	6.700	6.700	6.700	0

← NewerPage 21 of 22 · 1,269 trading daysOlder →

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.