Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	15.100	15.100	15.100	15.100	13.233	295
2022-09-09	15.400	15.400	15.400	15.400	13.496	53
2022-09-08	15.450	15.450	15.450	15.450	13.540	145
2022-09-07	15.400	15.400	15.000	15.000	13.146	542
2022-09-06	15.550	15.600	15.400	15.400	13.496	143
2022-09-05	15.000	15.000	15.000	15.000	13.146	0
2022-09-02	15.600	15.700	15.000	15.000	13.146	631
2022-09-01	15.050	15.050	15.000	15.000	13.146	1,100
2022-08-31	15.650	16.000	15.000	15.850	13.891	1,500
2022-08-30	15.100	15.500	15.100	15.500	13.584	335
2022-08-29	15.550	15.550	15.000	15.000	13.146	669
2022-08-26	14.850	14.850	14.850	14.850	13.014	0
2022-08-25	15.000	15.000	14.800	14.850	13.014	677
2022-08-24	14.900	14.900	14.900	14.900	13.058	0
2022-08-23	14.900	14.900	14.900	14.900	13.058	0
2022-08-22	15.000	15.000	14.900	14.900	13.058	30
2022-08-19	15.100	15.100	15.000	15.000	13.146	574
2022-08-18	15.050	15.900	15.000	15.050	13.190	1,200
2022-08-17	15.250	15.250	15.000	15.200	13.321	1,957
2022-08-16	15.100	15.100	15.000	15.000	13.146	1,200
2022-08-12	14.900	16.000	14.900	15.500	13.584	3,411
2022-08-11	14.700	14.700	14.700	14.700	12.883	3
2022-08-10	14.250	14.250	14.250	14.250	12.488	0
2022-08-09	14.250	14.250	14.250	14.250	12.488	0
2022-08-08	14.250	14.250	14.250	14.250	12.488	0
2022-08-05	14.250	14.250	14.250	14.250	12.488	0
2022-08-04	14.300	14.300	14.250	14.250	12.488	171
2022-08-03	14.700	14.700	14.700	14.700	12.883	1
2022-08-02	14.250	14.300	14.250	14.300	12.532	301
2022-08-01	14.200	14.200	14.200	14.200	12.445	0
2022-07-29	14.300	14.300	14.200	14.200	12.445	150
2022-07-28	14.350	14.350	14.300	14.300	12.532	100
2022-07-27	14.300	14.300	14.250	14.250	12.488	220
2022-07-26	14.800	14.800	14.800	14.800	12.970	51
2022-07-25	14.700	14.700	14.700	14.700	12.883	0
2022-07-22	14.600	14.700	14.600	14.700	12.883	61
2022-07-21	14.650	14.650	14.650	14.650	12.839	25
2022-07-20	14.700	14.700	14.700	14.700	12.883	0
2022-07-19	14.700	14.700	14.700	14.700	12.883	0
2022-07-18	14.600	14.700	14.600	14.700	12.883	104
2022-07-15	14.100	14.100	14.000	14.000	12.269	146
2022-07-14	14.700	14.700	14.700	14.700	12.883	0
2022-07-13	14.700	14.700	14.700	14.700	12.883	0
2022-07-12	14.700	14.700	14.700	14.700	12.883	30
2022-07-11	14.200	14.200	14.200	14.200	12.445	0
2022-07-08	14.200	14.200	14.200	14.200	12.445	0
2022-07-07	14.450	14.450	14.200	14.200	12.445	704
2022-07-06	14.500	14.500	14.450	14.450	12.664	80
2022-07-05	14.550	14.550	14.500	14.500	12.708	177
2022-07-04	15.000	15.000	15.000	15.000	13.146	2
2022-07-01	14.900	14.900	14.900	14.900	13.058	241
2022-06-30	14.900	14.900	14.500	14.500	12.708	106
2022-06-29	14.800	14.800	14.800	14.800	12.970	0
2022-06-28	14.700	14.800	14.700	14.800	12.970	215
2022-06-27	14.800	14.800	14.800	14.800	12.970	5
2022-06-24	14.500	14.500	14.500	14.500	12.708	0
2022-06-23	14.500	14.500	14.500	14.500	12.708	0
2022-06-22	14.600	14.600	14.500	14.500	12.708	270
2022-06-21	14.700	14.700	14.700	14.700	12.883	250
2022-06-20	15.000	15.000	15.000	15.000	13.146	0

← NewerPage 18 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.