Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.300	19.350	18.600	18.600	17.240	386
2025-05-09	19.600	19.900	18.350	19.400	17.981	851
2025-05-08	19.600	19.600	19.600	19.600	18.167	0
2025-05-07	19.600	19.600	19.600	19.600	18.167	0
2025-05-06	19.600	19.600	19.600	19.600	18.167	600
2025-05-05	19.500	19.600	19.500	19.600	18.167	134
2025-05-02	20.000	20.000	20.000	20.000	18.537	0
2025-04-30	20.500	20.500	20.000	20.000	18.537	820
2025-04-29	20.000	20.500	20.000	20.500	19.001	843
2025-04-28	20.000	20.000	20.000	20.000	18.537	60
2025-04-25	19.200	20.000	19.200	20.000	18.537	96
2025-04-24	20.000	20.000	20.000	20.000	18.537	280
2025-04-23	20.000	20.000	20.000	20.000	18.537	340
2025-04-22	19.600	20.000	19.600	20.000	18.537	1,060
2025-04-17	19.550	19.550	19.550	19.550	18.120	0
2025-04-16	19.600	19.600	19.550	19.550	18.120	4
2025-04-15	19.300	19.700	19.000	19.700	18.259	1,840
2025-04-14	20.000	20.000	20.000	20.000	18.537	0
2025-04-11	19.300	20.000	19.250	20.000	18.537	269
2025-04-10	19.850	20.100	19.850	20.100	18.630	156
2025-04-09	19.850	19.850	19.850	19.850	18.398	0
2025-04-08	19.100	19.850	19.100	19.850	18.398	140
2025-04-07	19.800	20.000	19.150	20.000	18.537	960
2025-04-04	20.400	20.400	19.800	19.800	18.352	1,111
2025-04-03	20.500	20.500	20.400	20.400	18.908	965
2025-04-02	20.500	20.500	20.500	20.500	19.001	0
2025-04-01	20.500	20.500	20.500	20.500	19.001	0
2025-03-31	20.800	20.800	20.500	20.500	19.001	30
2025-03-28	20.500	21.200	20.500	21.000	19.464	1,030
2025-03-27	21.000	21.000	21.000	21.000	19.464	818
2025-03-26	20.500	21.000	20.500	21.000	19.464	704
2025-03-25	21.000	21.000	20.500	20.500	19.001	532
2025-03-24	21.000	21.000	21.000	21.000	19.464	15
2025-03-21	21.000	21.000	21.000	21.000	19.464	5
2025-03-20	21.000	21.300	20.700	21.000	19.464	280
2025-03-19	21.000	21.000	21.000	21.000	19.464	0
2025-03-18	21.000	21.000	21.000	21.000	19.464	0
2025-03-17	21.400	21.400	21.000	21.000	19.464	265
2025-03-14	21.000	21.400	21.000	21.400	19.835	1,578
2025-03-13	20.800	20.800	20.800	20.800	19.279	116
2025-03-12	20.800	20.800	20.800	20.800	19.279	545
2025-03-11	20.900	20.900	20.600	20.600	19.094	753
2025-03-10	20.800	20.800	20.800	20.800	19.279	1
2025-03-07	21.300	21.400	20.900	20.900	19.372	116
2025-03-06	21.500	21.500	21.000	21.000	19.464	1,131
2025-03-05	21.500	21.600	20.900	20.900	19.372	480
2025-03-04	21.500	21.500	21.500	21.500	19.928	0
2025-03-03	21.100	21.700	21.100	21.500	19.928	349
2025-02-28	21.100	21.100	21.100	21.100	19.557	118
2025-02-27	20.600	20.600	20.600	20.600	19.094	0
2025-02-26	20.600	20.600	20.600	20.600	19.094	250
2025-02-25	21.100	21.100	21.100	21.100	19.557	0
2025-02-24	21.100	21.100	21.100	21.100	19.557	0
2025-02-21	21.000	21.100	20.500	21.100	19.557	2,648
2025-02-20	21.400	21.400	21.000	21.000	19.464	621
2025-02-19	21.600	21.600	21.600	21.600	20.020	516
2025-02-18	21.800	21.800	21.600	21.600	20.020	128
2025-02-17	21.800	21.800	21.800	21.800	20.206	6
2025-02-14	22.000	22.000	21.800	21.800	20.206	3,111
2025-02-13	21.800	21.800	21.700	21.700	20.113	250

← NewerPage 7 of 21 · 1,245 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.