Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	21.700	21.700	21.700	21.700	20.113	5
2025-02-11	22.300	22.400	22.300	22.400	20.762	500
2025-02-10	22.500	22.800	21.500	22.400	20.762	1,200
2025-02-07	21.700	22.500	21.700	22.500	20.855	3,105
2025-02-06	20.600	21.700	20.600	21.700	20.113	1,020
2025-02-05	21.500	21.600	20.300	21.500	19.928	806
2025-02-04	21.100	21.500	21.100	21.400	19.835	1,561
2025-02-03	20.900	20.900	20.900	20.900	19.372	22
2025-01-31	20.200	20.800	20.200	20.800	19.279	301
2025-01-30	20.400	20.400	19.150	20.400	18.908	3,316
2025-01-29	20.200	20.800	20.200	20.800	19.279	960
2025-01-28	21.300	21.300	19.100	19.650	18.213	11,021
2025-01-27	21.900	21.900	21.300	21.300	19.742	1,600
2025-01-23	22.400	22.400	22.400	22.400	20.762	0
2025-01-22	22.400	22.400	22.000	22.400	20.762	236
2025-01-21	22.000	22.500	21.800	21.900	20.299	1,053
2025-01-20	21.800	22.200	21.800	22.200	20.577	114
2025-01-17	21.900	21.900	21.800	21.800	20.206	1,230
2025-01-16	22.400	22.500	22.000	22.000	20.391	115
2025-01-15	22.200	22.400	21.700	21.800	20.206	277
2025-01-14	22.200	22.200	22.200	22.200	20.577	141
2025-01-13	21.800	22.300	21.800	22.300	20.669	1,861
2025-01-10	21.800	21.800	21.800	21.800	20.206	16
2025-01-09	22.300	22.300	21.900	21.900	20.299	50
2025-01-08	21.500	22.300	21.500	21.700	20.113	8,055
2025-01-03	21.600	21.600	21.600	21.600	20.020	627
2024-12-30	22.000	22.400	21.600	22.000	20.391	47,970
2024-12-27	21.600	22.100	21.600	22.100	20.484	48
2024-12-23	22.100	22.100	22.100	22.100	20.484	0
2024-12-20	21.900	22.100	21.600	22.100	20.484	623
2024-12-19	22.000	22.100	21.200	22.000	20.391	5,860
2024-12-18	22.000	22.100	21.500	22.100	20.484	3,738
2024-12-17	21.900	22.000	21.900	22.000	20.391	1,568
2024-12-16	21.900	21.900	21.900	21.900	20.299	702
2024-12-13	21.500	21.900	20.800	21.900	20.299	8,954
2024-12-12	20.800	21.400	20.400	20.800	19.279	37,894
2024-12-11	20.100	20.800	20.000	20.800	19.279	4,032
2024-12-10	19.500	20.100	19.500	19.700	18.259	1,489
2024-12-09	19.450	19.500	19.450	19.500	18.074	378
2024-12-06	19.200	19.450	18.700	19.450	18.028	1,535
2024-12-05	19.050	19.200	18.600	19.200	17.796	1,532
2024-12-04	18.350	19.100	18.250	18.300	16.962	4,469
2024-12-03	18.350	18.850	18.350	18.400	17.055	5,840
2024-12-02	18.350	18.700	18.300	18.500	17.147	7,525
2024-11-29	18.400	18.700	18.400	18.400	17.055	381
2024-11-28	18.400	18.500	18.350	18.500	17.147	208
2024-11-27	18.700	18.700	18.400	18.400	17.055	1,201
2024-11-26	18.500	18.750	18.400	18.400	17.055	549
2024-11-25	18.850	18.850	18.500	18.500	17.147	3,766
2024-11-22	19.050	19.350	18.650	18.800	17.425	2,554
2024-11-21	19.400	19.450	19.050	19.400	17.981	705
2024-11-20	19.750	19.900	18.550	18.900	17.518	4,499
2024-11-19	19.800	20.000	19.800	19.800	18.352	1,257
2024-11-18	20.200	20.200	19.850	19.850	18.398	889
2024-11-15	19.900	20.600	19.900	20.300	18.816	1,697
2024-11-14	20.700	20.700	19.650	19.900	18.445	1,960
2024-11-13	20.800	20.800	20.000	20.100	18.630	1,975
2024-11-12	21.100	21.100	20.800	20.900	19.372	574
2024-11-11	21.600	21.600	21.100	21.100	19.557	462
2024-11-08	21.400	21.400	21.400	21.400	19.835	0

← NewerPage 8 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.