Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	18.600	18.950	18.600	18.600	17.706	379
2025-10-27	18.400	18.400	18.400	18.400	17.515	200
2025-10-24	18.950	18.950	18.400	18.400	17.515	22
2025-10-23	18.950	18.950	18.350	18.950	18.039	197
2025-10-22	18.750	18.750	18.250	18.350	17.468	3,594
2025-10-21	18.700	18.750	18.700	18.750	17.849	7
2025-10-20	18.750	18.750	18.750	18.750	17.849	0
2025-10-17	18.800	18.800	18.750	18.750	17.849	605
2025-10-16	19.100	19.100	19.100	19.100	18.182	29
2025-10-15	18.800	18.800	18.800	18.800	17.896	0
2025-10-14	18.800	18.800	18.800	18.800	17.896	0
2025-10-13	18.800	18.800	18.800	18.800	17.896	10
2025-10-10	18.600	18.600	18.600	18.600	17.706	0
2025-10-09	18.900	18.950	18.600	18.600	17.706	3,959
2025-10-08	19.050	19.050	18.950	19.000	18.087	5,593
2025-10-07	19.000	19.000	19.000	19.000	18.087	37
2025-10-06	18.950	18.950	18.950	18.950	18.039	153
2025-10-03	18.950	18.950	18.950	18.950	18.039	1,000
2025-10-02	18.950	19.000	18.900	19.000	18.087	1,897
2025-10-01	19.050	19.050	18.900	18.950	18.039	3,252
2025-09-30	19.550	19.550	19.050	19.050	18.134	1,437
2025-09-29	19.600	19.600	19.000	19.100	18.182	1,185
2025-09-26	19.500	19.600	19.200	19.600	18.658	103
2025-09-25	19.600	19.600	19.200	19.200	18.277	218
2025-09-24	19.350	19.350	19.200	19.250	18.325	1,001
2025-09-23	19.700	19.700	19.700	19.700	18.753	0
2025-09-22	19.700	19.700	19.350	19.700	18.753	962
2025-09-19	19.350	19.800	19.300	19.500	18.563	2,213
2025-09-18	19.350	19.850	19.150	19.850	18.896	3,116
2025-09-17	19.600	19.600	19.400	19.400	18.467	3,389
2025-09-16	19.500	19.500	19.500	19.500	18.563	0
2025-09-15	19.800	19.800	19.500	19.500	18.563	77
2025-09-12	19.450	19.450	19.400	19.400	18.467	140
2025-09-11	19.350	19.350	19.350	19.350	18.420	0
2025-09-10	19.800	20.500	19.350	19.350	18.420	2,026
2025-09-09	19.000	19.900	19.000	19.900	18.943	2,605
2025-09-08	19.300	19.300	19.300	19.300	18.372	25
2025-09-05	18.900	19.300	18.900	19.300	18.372	2,119
2025-09-04	18.900	18.900	18.900	18.900	17.991	1,804
2025-09-03	18.500	18.500	18.500	18.500	17.611	10
2025-09-02	18.500	18.500	18.500	18.500	17.611	50
2025-09-01	18.700	18.700	18.150	18.400	17.515	355
2025-08-29	18.850	18.850	18.500	18.750	17.849	754
2025-08-28	18.700	18.700	18.700	18.700	17.801	235
2025-08-27	18.700	18.700	18.650	18.650	17.753	165
2025-08-26	18.050	18.700	17.800	18.700	17.801	11,231
2025-08-25	18.000	18.450	18.000	18.450	17.563	6,555
2025-08-22	18.000	18.000	18.000	18.000	17.135	3,425
2025-08-21	19.150	19.150	17.900	17.900	17.039	10,207
2025-08-20	17.700	19.150	17.600	18.900	17.991	176,670
2025-08-19	17.800	17.800	17.550	17.700	16.849	14,846
2025-08-18	18.700	18.700	17.700	17.700	16.849	31,232
2025-08-14	18.700	18.700	18.700	18.700	17.801	988
2025-08-13	19.100	19.100	19.100	19.100	18.182	1
2025-08-12	18.700	18.700	18.700	18.700	17.801	40
2025-08-11	19.350	19.350	18.750	18.750	17.849	539
2025-08-08	18.950	19.350	18.600	19.350	18.420	1,042
2025-08-07	18.200	19.000	18.200	18.950	18.039	3,036
2025-08-06	17.650	18.250	17.650	18.000	17.135	4,974
2025-08-05	17.700	17.800	17.600	17.600	16.754	9,080

← NewerPage 5 of 21 · 1,247 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.