Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	20.100	20.800	19.900	20.000	18.537	2,968
2024-05-20	19.750	20.200	19.700	19.700	18.259	2,081
2024-05-17	19.600	20.800	19.400	20.000	18.537	15,847
2024-05-16	19.800	19.800	19.300	19.600	18.167	1,036
2024-05-15	19.200	20.200	19.200	20.200	18.473	5,071
2024-05-14	19.900	19.900	19.200	19.800	18.107	248
2024-05-13	19.100	19.900	19.100	19.900	18.198	7,524
2024-05-10	19.550	19.600	19.050	19.050	17.421	1,552
2024-05-09	19.700	19.700	19.050	19.050	17.421	236
2024-05-08	19.300	19.600	19.000	19.600	17.924	3,180
2024-05-07	19.500	19.500	19.000	19.400	17.741	1,916
2024-05-02	19.400	19.400	19.400	19.400	17.741	0
2024-04-30	19.400	19.600	19.300	19.400	17.741	3,702
2024-04-29	19.400	19.400	19.400	19.400	17.741	0
2024-04-26	19.200	19.600	19.200	19.400	17.741	317
2024-04-25	19.600	19.800	19.600	19.800	18.107	4,960
2024-04-24	19.000	19.600	18.900	19.600	17.924	4,987
2024-04-23	19.000	19.000	19.000	19.000	17.375	2,210
2024-04-22	18.900	19.600	18.900	19.000	17.375	5,228
2024-04-19	19.700	19.800	19.000	19.000	17.375	5,860
2024-04-18	20.600	20.600	20.000	20.000	18.290	2,554
2024-04-17	20.800	20.800	20.000	20.000	18.290	1,193
2024-04-16	20.800	20.800	20.600	20.800	19.021	400
2024-04-15	20.700	20.800	20.600	20.800	19.021	3,582
2024-04-12	20.400	20.800	20.300	20.700	18.930	2,641
2024-04-11	20.400	20.400	20.000	20.400	18.656	4,948
2024-04-10	20.100	20.300	20.100	20.300	18.564	411
2024-04-09	20.400	20.400	20.000	20.100	18.381	1,247
2024-04-08	20.000	20.400	20.000	20.400	18.656	1,409
2024-04-05	19.900	20.500	19.900	20.400	18.656	1,706
2024-04-04	20.400	20.400	19.800	19.800	18.107	726
2024-04-03	20.400	20.400	20.000	20.000	18.290	615
2024-04-02	20.400	20.500	20.200	20.400	18.656	736
2024-04-01	22.000	22.000	20.000	20.400	18.656	435
2024-03-29	20.000	20.000	19.800	20.000	18.290	253
2024-03-28	20.000	20.000	19.600	19.800	18.107	796
2024-03-27	19.700	20.600	19.700	20.200	18.473	3,355
2024-03-26	19.200	19.300	19.200	19.300	17.650	64
2024-03-25	19.800	19.800	19.400	19.400	17.741	577
2024-03-22	19.400	19.800	19.400	19.800	18.107	264
2024-03-21	19.700	19.800	19.400	19.800	18.107	663
2024-03-20	19.300	19.700	19.300	19.700	18.015	995
2024-03-19	19.200	19.300	19.200	19.300	17.650	380
2024-03-18	19.100	19.200	19.100	19.200	17.558	849
2024-03-15	18.300	19.100	18.200	19.100	17.467	2,976
2024-03-14	18.500	18.700	18.000	18.700	17.101	7,533
2024-03-13	19.100	19.100	18.700	18.800	17.192	285
2024-03-12	19.000	19.000	18.800	18.800	17.192	154
2024-03-11	19.500	19.500	18.600	18.600	17.009	4,086
2024-03-08	19.400	19.900	19.300	19.900	18.198	886
2024-03-07	19.400	19.400	19.400	19.400	17.741	100
2024-03-06	19.200	19.200	19.200	19.200	17.558	20
2024-03-05	19.100	20.200	19.100	20.000	18.290	754
2024-03-04	19.600	19.600	19.100	19.100	17.467	100
2024-03-01	19.200	19.900	19.000	19.000	17.375	2,197
2024-02-29	19.700	20.000	19.100	20.000	18.290	514
2024-02-28	20.200	20.200	19.800	19.800	18.107	735
2024-02-27	20.800	20.800	20.000	20.800	19.021	840
2024-02-26	20.800	20.800	20.800	20.800	19.021	20
2024-02-23	20.800	20.800	20.800	20.800	19.021	38

← NewerPage 11 of 21 · 1,248 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.