Macofil SA historical data
| 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 |
← NewerPage 3 of 3 · 128 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.