Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	20.200	20.800	19.900	19.900	18.198	829
2024-02-21	20.200	20.200	20.000	20.200	18.473	665
2024-02-20	20.600	20.600	20.200	20.200	18.473	75
2024-02-19	20.600	21.000	20.200	20.400	18.656	443
2024-02-16	20.600	21.200	20.400	20.600	18.838	1,965
2024-02-15	21.200	21.400	21.200	21.200	19.387	533
2024-02-14	21.400	21.400	20.800	21.200	19.387	296
2024-02-13	20.000	21.600	20.000	21.200	19.387	4,304
2024-02-12	20.400	20.800	19.600	20.000	18.290	838
2024-02-09	21.600	21.600	20.400	20.600	18.838	2,729
2024-02-08	18.300	21.800	18.300	20.800	19.021	10,458
2024-02-07	18.300	18.400	18.000	18.400	16.827	1,253
2024-02-06	18.300	18.400	18.100	18.400	16.827	250
2024-02-05	18.300	18.300	18.300	18.300	16.735	809
2024-02-02	18.300	18.300	18.300	18.300	16.735	235
2024-02-01	18.300	18.300	18.000	18.200	16.644	276
2024-01-31	18.200	18.200	18.200	18.200	16.644	810
2024-01-30	18.000	18.000	17.800	18.000	16.461	1,115
2024-01-29	17.900	17.900	17.800	17.800	16.278	100
2024-01-26	18.000	18.000	17.700	17.700	16.186	1,313
2024-01-25	18.100	18.400	18.000	18.100	16.552	704
2024-01-23	18.400	18.400	18.100	18.100	16.552	695
2024-01-22	18.300	18.300	18.300	18.300	16.735	100
2024-01-19	18.300	18.300	18.200	18.300	16.735	572
2024-01-18	18.400	18.400	18.300	18.300	16.735	101
2024-01-17	18.000	18.100	17.600	17.600	16.095	764
2024-01-16	18.300	18.400	18.000	18.400	16.827	531
2024-01-15	18.100	18.300	18.100	18.300	16.735	201
2024-01-12	17.900	18.100	17.800	18.100	16.552	2,690
2024-01-11	17.800	17.800	17.500	17.800	16.278	606
2024-01-10	17.800	17.800	17.800	17.800	16.278	289
2024-01-09	17.400	17.800	17.400	17.600	16.095	576
2024-01-08	17.400	17.400	17.300	17.300	15.821	1,378
2024-01-05	17.300	17.700	17.300	17.500	16.004	723
2024-01-04	17.300	17.300	17.300	17.300	15.821	238
2024-01-03	17.400	17.400	17.300	17.300	15.821	78
2023-12-29	17.300	17.600	17.200	17.500	16.004	978
2023-12-28	17.400	17.400	17.400	17.400	15.912	195
2023-12-27	17.100	17.400	17.100	17.400	15.912	1,148
2023-12-22	17.400	17.400	17.200	17.200	15.729	8,310
2023-12-21	17.100	17.300	17.000	17.300	15.821	1,934
2023-12-20	17.300	17.300	17.200	17.200	15.729	42
2023-12-19	17.400	17.400	17.200	17.200	15.729	1,201
2023-12-18	17.500	17.500	17.400	17.400	15.912	1,234
2023-12-15	16.700	17.400	16.700	17.400	15.912	2,451
2023-12-14	16.600	16.900	16.600	16.700	15.272	2,225
2023-12-13	16.600	16.700	16.500	16.500	15.089	450
2023-12-12	16.300	16.600	16.300	16.600	15.180	195
2023-12-11	16.400	16.400	16.400	16.400	14.998	1,000
2023-12-08	16.400	16.700	16.300	16.600	15.180	2,546
2023-12-07	16.100	16.300	16.000	16.300	14.906	1,330
2023-12-06	16.200	16.300	16.200	16.300	14.906	3,305
2023-12-05	16.100	16.200	16.100	16.100	14.723	2,038
2023-12-04	16.200	16.200	16.200	16.200	14.815	146
2023-11-29	16.100	16.200	16.100	16.200	14.815	1,024
2023-11-28	16.000	16.100	15.900	16.100	14.723	1,078
2023-11-27	16.000	16.000	15.900	15.900	14.540	2,470
2023-11-24	16.200	16.300	16.200	16.200	14.815	279
2023-11-23	16.100	16.200	16.000	16.200	14.815	425
2023-11-22	16.200	16.300	16.000	16.200	14.815	2,559

← NewerPage 12 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.