Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	13.500	13.500	13.500	13.500	11.717	0
2021-12-22	13.500	13.500	13.500	13.500	11.717	900
2021-12-21	13.800	13.800	13.800	13.800	11.977	1
2021-12-20	13.500	13.500	13.500	13.500	11.717	100
2021-12-17	13.300	13.300	13.300	13.300	11.543	0
2021-12-16	13.300	13.300	13.300	13.300	11.543	0
2021-12-15	13.300	13.300	13.300	13.300	11.543	0
2021-12-14	13.500	13.500	13.300	13.300	11.543	1,214
2021-12-13	14.200	14.200	14.200	14.200	12.324	0
2021-12-10	14.200	14.200	14.200	14.200	12.324	0
2021-12-09	14.100	14.200	14.100	14.200	12.324	145
2021-12-08	13.900	14.000	13.400	14.000	12.151	992
2021-12-07	13.700	13.900	13.100	13.900	12.064	1,509
2021-12-06	13.900	13.900	13.700	13.700	11.890	350
2021-12-03	13.400	13.400	13.400	13.400	11.630	150
2021-12-02	13.900	13.900	13.500	13.500	11.717	145
2021-11-29	13.800	14.000	13.500	14.000	12.151	4,204
2021-11-26	14.200	14.500	13.700	14.500	12.585	1,506
2021-11-25	14.800	14.900	14.800	14.900	12.932	148
2021-11-24	14.300	14.600	14.200	14.600	12.671	560
2021-11-23	14.600	14.600	14.600	14.600	12.671	0
2021-11-22	14.600	14.600	14.600	14.600	12.671	95
2021-11-19	14.300	14.600	14.300	14.600	12.671	88
2021-11-18	14.800	14.800	14.500	14.800	12.845	562
2021-11-17	15.400	15.400	15.400	15.400	13.366	0
2021-11-16	14.600	15.600	14.600	15.400	13.366	12,616
2021-11-15	14.500	14.600	14.000	14.400	12.498	6,026
2021-11-12	14.000	15.200	14.000	15.000	13.019	911
2021-11-11	15.300	15.300	15.000	15.200	13.192	1,055
2021-11-10	14.900	15.500	14.900	15.200	13.192	2,584
2021-11-09	14.500	14.500	14.500	14.500	12.585	320
2021-11-08	14.500	14.500	14.500	14.500	12.585	280
2021-11-05	14.500	14.500	14.400	14.500	12.585	2,478
2021-11-04	14.500	14.500	14.400	14.500	12.585	1,557
2021-11-03	14.700	14.700	14.600	14.700	12.758	1,020
2021-11-02	14.700	15.000	14.700	14.800	12.845	582
2021-11-01	14.800	14.800	14.800	14.800	12.845	20
2021-10-29	14.800	14.800	14.700	14.700	12.758	750
2021-10-28	14.800	15.000	14.800	15.000	13.019	105
2021-10-27	15.000	15.000	14.900	14.900	12.932	87
2021-10-26	15.100	15.100	15.000	15.000	13.019	176
2021-10-25	15.200	15.300	15.200	15.200	13.192	120
2021-10-22	15.000	15.000	14.900	14.900	12.932	550
2021-10-21	15.200	15.200	14.900	14.900	12.932	370
2021-10-20	15.000	15.000	14.900	15.000	13.019	350
2021-10-19	15.200	15.200	15.200	15.200	13.192	0
2021-10-18	15.300	15.400	15.000	15.200	13.192	170
2021-10-15	15.400	15.400	15.000	15.000	13.019	827
2021-10-14	15.300	15.400	15.300	15.400	13.366	570

← NewerPage 21 of 21 · 1,249 trading days

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.