Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	20.700	22.000	20.400	22.000	20.391	25,149
2024-08-13	21.100	21.300	20.500	20.500	19.001	3,092
2024-08-12	21.300	21.800	21.000	21.100	19.557	3,304
2024-08-09	21.200	22.200	21.200	21.800	20.206	3,137
2024-08-08	20.600	22.000	20.500	22.000	20.391	10,786
2024-08-07	20.200	20.200	19.900	19.900	18.445	580
2024-08-06	19.800	20.900	19.800	20.900	19.372	2,945
2024-08-05	19.850	20.300	19.600	20.200	18.723	27,781
2024-08-02	19.950	20.100	19.700	20.100	18.630	1,193
2024-08-01	20.000	20.000	20.000	20.000	18.537	347
2024-07-31	20.300	20.400	19.950	19.950	18.491	1,207
2024-07-30	20.800	20.800	20.000	20.000	18.537	1,884
2024-07-29	20.400	20.800	20.300	20.400	18.908	162
2024-07-26	20.400	20.900	20.400	20.500	19.001	670
2024-07-25	21.600	21.600	19.950	20.700	19.186	2,941
2024-07-24	21.800	22.000	21.500	21.700	20.113	821
2024-07-23	21.600	22.100	21.500	22.000	20.391	5,285
2024-07-22	21.400	22.000	21.400	22.000	20.391	4,459
2024-07-19	21.200	21.400	21.100	21.400	19.835	110
2024-07-18	21.400	21.800	21.400	21.800	20.206	324
2024-07-17	21.000	21.800	20.600	20.800	19.279	1,303
2024-07-16	20.600	21.400	20.200	21.400	19.835	4,795
2024-07-15	19.900	20.800	19.900	20.200	18.723	3,873
2024-07-12	20.200	20.300	19.900	19.900	18.445	1,219
2024-07-11	19.800	20.000	19.800	19.900	18.445	360
2024-07-10	20.000	20.300	19.800	19.900	18.445	770
2024-07-09	19.700	20.400	19.700	20.300	18.816	1,195
2024-07-08	19.900	20.000	19.700	19.700	18.259	231
2024-07-05	19.900	20.000	19.600	19.900	18.445	552
2024-07-04	20.200	20.200	19.900	19.900	18.445	225
2024-07-03	20.400	20.500	19.900	20.000	18.537	449
2024-07-02	19.900	20.000	19.900	20.000	18.537	150
2024-07-01	20.000	20.000	20.000	20.000	18.537	150
2024-06-28	20.300	20.700	20.000	20.000	18.537	1,035
2024-06-27	20.300	20.300	20.300	20.300	18.816	110
2024-06-26	20.800	20.800	20.400	20.400	18.908	240
2024-06-25	20.500	20.500	20.400	20.400	18.908	452
2024-06-21	20.600	21.200	20.500	20.500	19.001	1,371
2024-06-20	20.700	20.700	20.600	20.600	19.094	144
2024-06-19	21.000	21.000	20.500	20.600	19.094	1,064
2024-06-18	21.400	21.400	21.300	21.300	19.742	653
2024-06-17	20.600	21.600	20.600	20.700	19.186	6,270
2024-06-14	20.200	20.500	20.200	20.500	19.001	1,896
2024-06-13	20.000	20.300	19.900	20.300	18.816	1,845
2024-06-12	20.200	20.200	20.200	20.200	18.723	640
2024-06-11	20.200	20.200	19.750	19.800	18.352	8,861
2024-06-10	19.900	19.900	19.750	19.750	18.306	559
2024-06-07	20.300	20.300	19.900	19.900	18.445	1,070
2024-06-06	20.300	20.300	19.900	20.000	18.537	385
2024-06-05	20.200	20.300	20.000	20.000	18.537	1,013
2024-06-04	19.800	20.400	19.750	20.000	18.537	49,090
2024-06-03	20.100	20.400	19.600	20.200	18.723	8,069
2024-05-31	19.800	20.200	19.650	19.650	18.213	2,251
2024-05-30	20.200	20.200	19.600	19.600	18.167	15,030
2024-05-29	19.900	19.900	19.500	19.500	18.074	445
2024-05-28	19.900	20.200	19.900	20.200	18.723	21
2024-05-27	19.900	20.500	19.900	20.500	19.001	7,859
2024-05-24	20.000	20.200	20.000	20.200	18.723	42
2024-05-23	20.200	20.800	19.800	20.100	18.630	25,826
2024-05-22	20.000	20.800	19.700	19.700	18.259	22,415

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.0000 RON
2025-05-15	0.5000 RON
2024-05-16	0.2700 RON
2023-05-04	1.0000 RON
2022-05-05	0.1500 RON
2021-05-06	0.1000 RON
2020-05-12	0.0500 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.