Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	14.100	14.100	14.100	14.100	12.357	0
2022-12-06	14.100	14.100	14.100	14.100	12.357	20
2022-12-05	14.550	14.550	14.550	14.550	12.751	0
2022-12-02	14.550	14.550	14.550	14.550	12.751	10
2022-11-29	14.000	14.000	14.000	14.000	12.269	0
2022-11-28	14.250	14.250	14.000	14.000	12.269	110
2022-11-25	14.000	14.000	14.000	14.000	12.269	32
2022-11-24	14.000	14.000	14.000	14.000	12.269	50
2022-11-23	14.300	14.300	14.300	14.300	12.532	0
2022-11-22	14.300	14.300	14.300	14.300	12.532	178
2022-11-21	14.450	14.450	14.450	14.450	12.664	122
2022-11-18	14.400	14.400	14.400	14.400	12.620	75
2022-11-17	14.400	14.400	14.400	14.400	12.620	25
2022-11-16	14.350	14.350	14.350	14.350	12.576	30
2022-11-15	14.300	14.300	14.300	14.300	12.532	35
2022-11-14	14.250	14.250	14.250	14.250	12.488	0
2022-11-11	14.250	14.250	14.250	14.250	12.488	0
2022-11-10	14.250	14.250	14.250	14.250	12.488	29
2022-11-09	14.200	14.200	14.200	14.200	12.445	0
2022-11-08	14.200	14.200	14.200	14.200	12.445	0
2022-11-07	14.200	14.200	14.200	14.200	12.445	99
2022-11-04	13.750	14.200	13.750	14.100	12.357	366
2022-11-03	13.750	13.750	13.750	13.750	12.050	121
2022-11-02	13.750	13.750	13.750	13.750	12.050	0
2022-11-01	13.750	13.750	13.750	13.750	12.050	0
2022-10-31	13.750	13.750	13.750	13.750	12.050	20
2022-10-28	13.700	13.700	13.700	13.700	12.006	0
2022-10-27	13.700	13.700	13.700	13.700	12.006	0
2022-10-26	13.700	13.700	13.700	13.700	12.006	0
2022-10-25	13.700	13.700	13.700	13.700	12.006	0
2022-10-24	13.700	13.700	13.700	13.700	12.006	82
2022-10-21	13.750	13.750	13.750	13.750	12.050	0
2022-10-20	13.750	13.750	13.750	13.750	12.050	1
2022-10-19	13.800	13.800	13.300	13.300	11.656	1,714
2022-10-18	13.850	13.900	13.800	13.900	12.182	675
2022-10-17	14.050	14.050	14.000	14.000	12.269	198
2022-10-14	14.100	14.100	14.000	14.000	12.269	250
2022-10-13	14.450	14.450	14.450	14.450	12.664	0
2022-10-12	14.450	14.450	14.450	14.450	12.664	0
2022-10-11	14.450	14.450	14.450	14.450	12.664	0
2022-10-10	14.450	14.450	14.450	14.450	12.664	49
2022-10-07	14.450	14.450	14.450	14.450	12.664	11
2022-10-06	14.050	14.050	14.050	14.050	12.313	0
2022-10-05	13.950	14.050	13.950	14.050	12.313	280
2022-10-04	13.950	14.050	13.950	14.050	12.313	250
2022-10-03	13.950	13.950	13.950	13.950	12.226	102
2022-09-30	13.850	13.850	13.850	13.850	12.138	0
2022-09-29	14.000	14.000	13.850	13.850	12.138	152
2022-09-28	13.450	13.450	13.450	13.450	11.787	34
2022-09-27	13.550	14.100	13.450	13.450	11.787	511
2022-09-26	14.150	14.150	13.300	13.300	11.656	573
2022-09-23	14.600	14.600	14.100	14.100	12.357	810
2022-09-22	14.700	14.700	14.700	14.700	12.883	50
2022-09-21	14.700	14.700	14.700	14.700	12.883	5
2022-09-20	14.900	14.900	14.750	14.800	12.970	455
2022-09-19	14.900	14.900	14.900	14.900	13.058	756
2022-09-16	14.950	14.950	14.950	14.950	13.102	250
2022-09-15	14.950	14.950	14.950	14.950	13.102	100
2022-09-14	15.000	15.000	14.950	15.000	13.146	261
2022-09-13	15.000	15.000	15.000	15.000	13.146	110

← NewerPage 17 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.