Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	16.000	16.200	16.000	16.000	14.632	1,872
2023-11-20	16.100	16.200	16.000	16.200	14.815	2,002
2023-11-17	16.100	16.200	16.100	16.100	14.723	819
2023-11-16	16.100	16.200	16.100	16.200	14.815	333
2023-11-15	16.100	16.200	16.000	16.000	14.632	1,462
2023-11-14	16.100	16.200	16.100	16.200	14.815	161
2023-11-13	16.200	16.200	16.100	16.100	14.723	641
2023-11-10	16.200	16.200	16.000	16.200	14.815	288
2023-11-09	16.200	16.200	16.200	16.200	14.815	10
2023-11-08	16.200	16.200	16.000	16.000	14.632	1,072
2023-11-07	16.200	16.200	16.000	16.000	14.632	1,123
2023-11-06	16.300	16.300	16.200	16.200	14.815	328
2023-11-03	16.200	16.300	16.100	16.100	14.723	2,142
2023-11-02	16.000	16.200	16.000	16.100	14.723	2,194
2023-11-01	16.000	16.000	16.000	16.000	14.632	1,204
2023-10-31	16.100	16.100	16.000	16.000	14.632	418
2023-10-30	16.200	16.300	15.800	15.800	14.449	1,656
2023-10-27	16.000	16.000	16.000	16.000	14.632	40
2023-10-26	15.800	15.800	15.800	15.800	14.449	0
2023-10-25	16.000	16.000	15.800	15.800	14.449	150
2023-10-24	15.900	15.900	15.900	15.900	14.540	39
2023-10-23	16.000	16.000	15.800	15.800	14.449	935
2023-10-20	16.000	16.000	16.000	16.000	14.632	33
2023-10-19	16.200	16.300	16.000	16.000	14.632	280
2023-10-18	15.900	16.100	15.900	16.100	14.723	143
2023-10-17	16.200	16.200	15.900	16.100	14.723	439
2023-10-16	16.000	16.100	16.000	16.100	14.723	98
2023-10-13	16.400	16.400	16.300	16.300	14.906	43
2023-10-12	16.100	16.300	16.100	16.300	14.906	110
2023-10-11	16.300	16.300	16.300	16.300	14.906	213
2023-10-10	16.300	16.300	16.300	16.300	14.906	38
2023-10-09	16.400	16.400	16.200	16.200	14.815	1,339
2023-10-06	16.400	16.400	16.200	16.200	14.815	152
2023-10-05	16.200	16.200	16.200	16.200	14.815	0
2023-10-04	16.300	16.400	16.200	16.200	14.815	1,572
2023-10-03	16.300	16.300	16.300	16.300	14.906	100
2023-10-02	16.400	16.400	16.200	16.200	14.815	1,077
2023-09-29	16.100	16.500	16.100	16.400	14.998	861
2023-09-28	15.900	16.000	15.800	16.000	14.632	1,635
2023-09-27	16.000	16.000	15.800	15.800	14.449	136
2023-09-26	15.700	15.700	15.700	15.700	14.357	300
2023-09-25	16.100	16.100	15.700	15.700	14.357	156
2023-09-22	15.700	15.700	15.600	15.600	14.266	639
2023-09-21	15.800	15.800	15.600	15.600	14.266	2,988
2023-09-20	16.400	16.400	15.800	15.800	14.449	1,789
2023-09-19	15.900	16.000	15.800	16.000	14.632	2,648
2023-09-18	16.200	16.500	15.900	16.000	14.632	4,687
2023-09-15	16.400	16.500	16.300	16.300	14.906	1,520
2023-09-14	16.500	16.500	16.500	16.500	15.089	55
2023-09-13	16.500	16.600	16.400	16.500	15.089	1,679
2023-09-12	16.400	16.500	16.400	16.500	15.089	1,448
2023-09-11	16.200	16.400	16.000	16.400	14.998	1,452
2023-09-08	16.000	16.400	16.000	16.400	14.998	140
2023-09-07	16.300	16.300	15.900	15.900	14.540	3,335
2023-09-06	16.300	16.300	16.000	16.300	14.906	1,856
2023-09-05	16.400	16.400	16.100	16.100	14.723	898
2023-09-04	16.400	16.400	16.200	16.200	14.815	2,616
2023-09-01	16.400	16.400	16.400	16.400	14.998	201
2023-08-31	16.100	16.300	16.100	16.300	14.906	712
2023-08-30	16.000	16.000	16.000	16.000	14.632	400

← NewerPage 13 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.