Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	21.000	21.300	20.900	21.000	19.990	1,355
2026-04-28	20.900	20.900	20.600	20.600	19.610	1,710
2026-04-27	21.500	21.500	20.900	21.000	19.990	2,043
2026-04-24	21.200	21.600	21.200	21.600	20.562	1,854
2026-04-23	20.800	20.800	20.800	20.800	19.800	65
2026-04-22	21.000	21.200	20.800	20.800	19.800	388
2026-04-21	21.300	21.300	20.900	20.900	19.895	36
2026-04-20	21.300	21.300	21.300	21.300	20.276	0
2026-04-17	21.500	21.500	21.100	21.300	20.276	1,062
2026-04-16	21.500	21.500	21.200	21.500	20.466	1,094
2026-04-15	21.500	21.500	21.500	21.500	20.466	76
2026-04-14	21.200	21.200	21.200	21.200	20.181	1
2026-04-09	21.500	21.600	21.500	21.600	20.562	100
2026-04-08	21.200	21.400	20.800	21.400	20.371	2,082
2026-04-07	21.000	21.300	21.000	21.300	20.276	488
2026-04-06	20.800	20.800	20.700	20.700	19.705	915
2026-04-03	21.100	21.100	21.100	21.100	20.086	0
2026-04-02	21.100	21.100	21.100	21.100	20.086	0
2026-04-01	21.100	21.100	21.100	21.100	20.086	0
2026-03-31	21.100	21.100	20.700	21.100	20.086	576
2026-03-30	21.000	21.000	20.900	20.900	19.895	294
2026-03-27	21.200	21.600	20.900	21.000	19.990	3,499
2026-03-26	20.900	21.200	20.900	20.900	19.895	604
2026-03-25	21.300	21.600	21.200	21.200	20.181	1,455
2026-03-24	20.900	20.900	20.700	20.800	19.800	1,002
2026-03-23	21.000	21.000	21.000	21.000	19.990	870
2026-03-20	21.000	21.000	21.000	21.000	19.990	100
2026-03-19	20.800	20.800	20.800	20.800	19.800	338
2026-03-18	20.800	20.800	20.800	20.800	19.800	335
2026-03-17	21.000	21.000	20.900	20.900	19.895	473
2026-03-16	21.000	21.000	21.000	21.000	19.990	404
2026-03-13	21.000	21.000	20.900	20.900	19.895	553
2026-03-12	21.900	21.900	21.300	21.300	20.276	353
2026-03-11	21.800	21.800	21.800	21.800	20.752	395
2026-03-10	21.900	21.900	21.400	21.800	20.752	330
2026-03-09	22.000	22.000	21.700	21.700	20.657	26
2026-03-06	21.300	22.300	21.300	22.300	21.228	9,670
2026-03-05	20.900	20.900	20.700	20.700	19.705	25
2026-03-04	20.500	20.900	20.400	20.900	19.895	1,257
2026-03-03	20.800	20.900	20.700	20.900	19.895	301
2026-03-02	21.100	21.100	20.800	20.800	19.800	3,720
2026-02-27	21.000	21.000	21.000	21.000	19.990	2,180
2026-02-26	21.100	21.100	20.900	21.000	19.990	3,744
2026-02-25	21.400	21.600	21.400	21.600	20.562	818
2026-02-24	21.400	21.400	21.200	21.200	20.181	166
2026-02-23	21.700	21.700	21.700	21.700	20.657	0
2026-02-20	21.700	21.700	21.700	21.700	20.657	9
2026-02-19	21.700	21.700	21.400	21.400	20.371	370
2026-02-18	21.700	21.700	21.400	21.400	20.371	320
2026-02-17	21.600	21.700	21.600	21.700	20.657	500
2026-02-16	21.700	21.700	21.700	21.700	20.657	135
2026-02-13	21.600	21.700	21.600	21.700	20.657	1,425
2026-02-12	21.200	21.700	21.200	21.700	20.657	43
2026-02-11	21.600	21.700	21.600	21.700	20.657	240
2026-02-10	21.500	21.600	21.500	21.600	20.562	1,200
2026-02-09	21.400	21.400	21.400	21.400	20.371	24
2026-02-06	21.300	21.400	20.800	21.400	20.371	1,050
2026-02-05	21.700	21.700	21.300	21.500	20.466	110
2026-02-04	21.500	21.700	21.500	21.700	20.657	755
2026-02-03	21.400	21.400	20.900	20.900	19.895	728

← NewerPage 3 of 5 · 247 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.