Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	14.350	14.450	14.350	14.450	12.664	844
2023-03-03	14.350	14.400	14.350	14.350	12.576	1,323
2023-03-02	14.350	14.350	14.350	14.350	12.576	732
2023-03-01	14.350	14.350	14.350	14.350	12.576	268
2023-02-28	14.350	14.350	14.350	14.350	12.576	457
2023-02-27	14.300	14.350	14.300	14.350	12.576	300
2023-02-24	14.300	14.350	14.300	14.350	12.576	100
2023-02-23	14.300	14.300	14.300	14.300	12.532	207
2023-02-22	14.100	14.350	14.050	14.350	12.576	194
2023-02-21	14.250	14.250	14.250	14.250	12.488	120
2023-02-20	14.350	14.350	14.350	14.350	12.576	430
2023-02-17	14.200	14.350	14.200	14.350	12.576	2,418
2023-02-16	14.200	14.200	14.200	14.200	12.445	0
2023-02-15	14.200	14.200	14.200	14.200	12.445	109
2023-02-14	14.000	14.000	14.000	14.000	12.269	1,650
2023-02-13	14.000	14.200	14.000	14.200	12.445	89
2023-02-10	14.200	14.200	14.150	14.150	12.401	113
2023-02-09	14.150	14.150	14.150	14.150	12.401	149
2023-02-08	14.150	14.150	14.150	14.150	12.401	100
2023-02-07	14.050	14.100	14.050	14.100	12.357	361
2023-02-06	14.000	14.000	14.000	14.000	12.269	600
2023-02-03	13.950	13.950	13.950	13.950	12.226	250
2023-02-02	14.000	14.000	14.000	14.000	12.269	0
2023-02-01	14.000	14.000	14.000	14.000	12.269	4
2023-01-31	14.000	14.000	14.000	14.000	12.269	20
2023-01-30	13.800	13.800	13.700	13.700	12.006	398
2023-01-27	14.000	14.000	14.000	14.000	12.269	119
2023-01-26	13.650	13.650	13.650	13.650	11.963	0
2023-01-25	13.800	13.800	13.650	13.650	11.963	2,500
2023-01-23	14.150	14.150	13.800	13.800	12.094	17,506
2023-01-20	14.300	14.350	14.300	14.350	12.576	281
2023-01-19	14.300	14.300	14.300	14.300	12.532	48
2023-01-18	14.000	14.300	14.000	14.300	12.532	183
2023-01-17	14.000	14.000	14.000	14.000	12.269	3,424
2023-01-16	14.100	14.100	13.950	14.000	12.269	4,266
2023-01-13	14.100	14.100	14.000	14.000	12.269	717
2023-01-12	14.050	14.100	14.000	14.000	12.269	6,400
2023-01-11	14.350	14.350	14.100	14.100	12.357	384
2023-01-10	14.050	14.350	14.000	14.000	12.269	894
2023-01-09	14.350	14.400	14.350	14.400	12.620	75
2023-01-06	14.350	14.350	14.350	14.350	12.576	0
2023-01-05	14.350	14.350	14.350	14.350	12.576	0
2023-01-04	14.350	14.350	14.350	14.350	12.576	0
2023-01-03	14.350	14.350	14.350	14.350	12.576	0
2022-12-30	14.350	14.350	14.350	14.350	12.576	25
2022-12-29	13.900	13.900	13.900	13.900	12.182	160
2022-12-28	14.000	14.000	13.800	13.800	12.094	671
2022-12-27	14.400	14.400	14.400	14.400	12.620	2
2022-12-23	14.000	14.100	14.000	14.000	12.269	78
2022-12-22	14.450	14.450	14.450	14.450	12.664	0
2022-12-21	14.100	14.450	14.100	14.450	12.664	352
2022-12-20	14.000	14.000	14.000	14.000	12.269	0
2022-12-19	14.000	14.000	14.000	14.000	12.269	0
2022-12-16	14.050	14.050	14.000	14.000	12.269	560
2022-12-15	14.450	14.450	14.450	14.450	12.664	120
2022-12-14	14.050	14.050	14.000	14.000	12.269	390
2022-12-13	14.450	14.450	14.450	14.450	12.664	0
2022-12-12	14.400	14.450	14.400	14.450	12.664	118
2022-12-09	14.400	14.400	14.400	14.400	12.620	12
2022-12-08	14.100	14.100	14.100	14.100	12.357	0

← NewerPage 16 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.