Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	17.750	18.250	17.600	17.600	16.754	8,103
2025-08-01	17.850	18.300	17.800	17.800	16.944	4,000
2025-07-31	17.850	17.850	17.800	17.800	16.944	5,994
2025-07-30	18.150	18.300	17.750	17.800	16.944	9,969
2025-07-29	18.150	18.800	18.150	18.800	17.896	1,980
2025-07-28	18.150	18.150	18.150	18.150	17.277	28
2025-07-25	18.050	18.150	18.050	18.150	17.277	272
2025-07-24	17.750	18.000	17.700	18.000	17.135	1,256
2025-07-23	17.750	18.100	17.750	18.100	17.230	1,430
2025-07-22	17.600	17.850	17.600	17.700	16.849	407
2025-07-21	17.450	17.700	17.300	17.700	16.849	750
2025-07-18	17.300	17.600	16.700	17.450	16.611	4,545
2025-07-17	17.800	18.200	17.150	17.150	16.326	13,460
2025-07-16	17.600	18.250	17.600	18.250	17.373	732
2025-07-15	17.800	17.800	17.450	17.450	16.611	2,568
2025-07-14	17.400	17.900	17.400	17.450	16.611	1,100
2025-07-11	17.500	17.700	17.500	17.700	16.849	864
2025-07-10	18.000	18.000	17.000	17.500	16.659	11,862
2025-07-09	18.450	18.450	18.400	18.400	17.515	105
2025-07-08	17.900	18.450	17.900	18.450	17.563	1,909
2025-07-07	18.050	18.300	17.900	17.900	17.039	1,499
2025-07-04	18.050	18.350	18.050	18.100	17.230	480
2025-07-03	18.100	18.500	18.000	18.500	17.611	3,064
2025-07-02	18.850	18.900	18.000	18.850	17.944	2,167
2025-07-01	18.750	18.750	18.750	18.750	17.849	18
2025-06-30	18.550	18.750	18.500	18.750	17.849	439
2025-06-27	19.400	19.400	18.000	18.000	17.135	8,206
2025-06-26	18.700	19.350	18.700	19.350	18.420	89
2025-06-25	18.900	19.400	18.000	18.300	17.420	4,430
2025-06-24	19.600	19.600	18.900	18.900	17.991	2,450
2025-06-23	19.800	19.800	19.500	19.600	18.658	692
2025-06-20	19.800	19.800	19.800	19.800	18.848	169
2025-06-19	20.300	20.300	19.800	19.800	18.848	315
2025-06-18	20.000	20.000	20.000	20.000	19.039	50
2025-06-17	20.100	20.100	19.900	19.900	18.943	838
2025-06-16	20.000	20.000	20.000	20.000	19.039	976
2025-06-13	20.300	20.400	20.000	20.000	19.039	2,154
2025-06-12	20.200	20.300	20.200	20.300	19.324	50
2025-06-11	20.300	20.300	20.300	20.300	19.324	22
2025-06-10	20.000	20.400	19.850	19.850	18.896	222
2025-06-06	20.000	20.000	20.000	20.000	19.039	0
2025-06-05	20.000	20.400	20.000	20.000	19.039	1,364
2025-06-04	19.350	19.700	19.350	19.600	18.658	362
2025-06-03	19.700	19.700	19.700	19.700	18.753	168
2025-06-02	19.400	19.400	19.400	19.400	18.467	0
2025-05-30	19.400	19.400	19.400	19.400	18.467	1,445
2025-05-29	19.900	19.900	19.900	19.900	18.943	70
2025-05-28	19.900	19.900	19.900	19.900	18.943	165
2025-05-27	19.350	19.400	19.350	19.400	18.467	167
2025-05-26	19.350	19.350	19.350	19.350	18.420	135
2025-05-23	19.200	19.200	18.800	18.800	17.896	625
2025-05-22	18.600	19.200	18.600	19.200	18.277	345
2025-05-21	19.000	19.000	19.000	19.000	18.087	155
2025-05-20	19.100	19.100	18.000	19.100	18.182	2,585
2025-05-19	18.550	19.000	18.550	19.000	18.087	801
2025-05-16	18.550	18.550	18.400	18.400	17.515	90
2025-05-15	18.400	18.400	18.000	18.350	17.468	1,198
2025-05-14	18.700	19.000	18.600	19.000	17.611	258
2025-05-13	18.700	18.700	18.600	18.700	17.333	1,248
2025-05-12	19.300	19.350	18.600	18.600	17.240	386

← NewerPage 6 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.