Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	21.200	21.600	20.800	21.600	20.562	360
2026-01-30	21.600	21.600	21.600	21.600	20.562	46
2026-01-29	22.000	22.000	21.600	21.600	20.562	146
2026-01-28	21.800	22.000	21.500	22.000	20.942	2,455
2026-01-27	21.500	21.800	21.500	21.500	20.466	542
2026-01-26	21.000	21.500	21.000	21.500	20.466	1,911
2026-01-23	20.800	21.000	20.800	21.000	19.990	1,274
2026-01-22	20.700	21.000	20.700	21.000	19.990	60
2026-01-21	20.700	20.700	20.600	20.600	19.610	1,190
2026-01-20	21.200	21.200	21.200	21.200	20.181	200
2026-01-19	20.800	21.000	20.500	21.000	19.990	672
2026-01-16	21.000	21.400	20.800	20.800	19.800	4,321
2026-01-15	20.600	21.000	20.600	21.000	19.990	870
2026-01-14	21.100	21.100	20.700	20.900	19.895	111
2026-01-13	20.600	21.200	20.600	21.200	20.181	5,138
2026-01-12	20.900	20.900	20.800	20.800	19.800	204
2026-01-09	20.600	21.000	20.600	20.900	19.895	800
2026-01-08	20.800	21.200	20.800	21.200	20.181	1,056
2026-01-05	20.500	20.500	20.200	20.500	19.514	674
2025-12-30	20.500	20.500	20.100	20.100	19.134	2,275
2025-12-29	20.400	20.800	20.400	20.800	19.800	769
2025-12-23	20.400	20.400	20.300	20.300	19.324	968
2025-12-22	20.200	20.200	20.200	20.200	19.229	0
2025-12-19	20.500	20.700	20.200	20.200	19.229	170
2025-12-18	20.100	20.100	20.000	20.100	19.134	408
2025-12-17	20.100	20.100	20.000	20.100	19.134	433
2025-12-16	20.700	20.700	20.700	20.700	19.705	0
2025-12-15	20.700	20.700	20.100	20.700	19.705	174
2025-12-12	20.200	20.200	20.200	20.200	19.229	2,450
2025-12-11	20.600	20.700	20.600	20.700	19.705	219
2025-12-10	20.000	20.600	20.000	20.600	19.610	7,092
2025-12-09	19.800	20.000	19.800	20.000	19.039	90
2025-12-08	19.700	19.700	19.700	19.700	18.753	66
2025-12-05	19.800	20.000	19.750	20.000	19.039	235
2025-12-04	20.000	20.200	19.800	20.200	19.229	670
2025-12-03	20.200	20.200	20.200	20.200	19.229	25
2025-12-02	20.200	20.200	20.200	20.200	19.229	216
2025-11-28	20.200	20.200	20.200	20.200	19.229	182
2025-11-27	20.000	20.200	20.000	20.200	19.229	100
2025-11-26	20.100	20.200	20.000	20.000	19.039	120
2025-11-25	19.800	20.100	19.800	20.100	19.134	94
2025-11-24	20.100	20.100	20.000	20.000	19.039	1,599
2025-11-21	19.900	20.100	19.750	20.100	19.134	535
2025-11-20	20.300	20.300	19.900	19.900	18.943	59
2025-11-19	20.000	20.400	19.900	20.400	19.419	1,558
2025-11-18	20.100	20.300	19.900	20.300	19.324	1,314
2025-11-17	20.100	20.300	20.100	20.300	19.324	19
2025-11-14	20.200	20.300	19.800	20.300	19.324	3,221
2025-11-13	20.400	20.600	19.900	20.600	19.610	920
2025-11-12	21.500	21.500	20.400	20.600	19.610	2,749
2025-11-11	19.800	21.200	19.800	21.200	20.181	9,050
2025-11-10	18.800	19.900	18.800	19.900	18.943	3,515
2025-11-07	18.600	18.800	18.500	18.750	17.849	622
2025-11-06	18.600	18.600	18.600	18.600	17.706	0
2025-11-05	18.600	18.600	18.600	18.600	17.706	0
2025-11-04	18.600	18.600	18.600	18.600	17.706	78
2025-11-03	18.650	18.650	18.650	18.650	17.753	0
2025-10-31	18.650	18.650	18.650	18.650	17.753	18
2025-10-30	18.700	18.700	18.700	18.700	17.801	250
2025-10-29	18.600	18.600	18.400	18.500	17.611	500

← NewerPage 4 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.