Malin Corporation plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 31 |
| 2024-11-21 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 102 |
| 2024-11-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-11-19 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-11-18 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 4 |
| 2024-11-15 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 1,330 |
| 2024-11-14 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-11-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 10 |
| 2024-11-12 | 5.700 | 6.050 | 5.700 | 6.050 | 6.050 | 372 |
| 2024-11-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-11-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-11-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-11-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-11-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-11-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-11-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2024-10-30 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 2 |
| 2024-10-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 5 |
| 2024-10-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 20 |
| 2024-10-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10 |
| 2024-10-24 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 300 |
| 2024-10-23 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 124 |
| 2024-10-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 19 |
| 2024-10-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-10 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 10 |
| 2024-10-09 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 117 |
| 2024-10-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-04 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 888 |
| 2024-10-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-02 | 5.800 | 6.100 | 5.800 | 6.100 | 6.100 | 2,010 |
| 2024-10-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-09-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2024-09-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-09-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-09-25 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-09-24 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-09-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-09-20 | 6.000 | 6.250 | 6.000 | 6.250 | 6.250 | 40 |
| 2024-09-19 | 6.000 | 6.150 | 5.900 | 6.150 | 6.150 | 69,767 |
| 2024-09-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 10 |
| 2024-09-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 9 |
| 2024-09-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-09-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-09-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-09-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-09-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1 |
| 2024-09-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-09-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2024-09-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2024-09-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7 |
| 2024-09-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2 |
| 2024-09-02 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 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.