Macofil SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	21.600	21.600	21.400	21.400	19.835	492
2024-11-06	21.500	21.500	21.400	21.400	19.835	360
2024-11-05	22.000	22.000	21.700	21.700	20.113	632
2024-11-04	22.100	22.100	22.100	22.100	20.484	351
2024-11-01	22.100	22.100	22.100	22.100	20.484	0
2024-10-31	22.000	22.100	22.000	22.100	20.484	510
2024-10-30	21.900	22.100	21.900	22.100	20.484	348
2024-10-29	22.000	22.000	21.700	21.700	20.113	370
2024-10-28	21.600	21.600	21.600	21.600	20.020	0
2024-10-25	21.600	21.700	21.600	21.600	20.020	318
2024-10-24	21.600	21.800	21.600	21.600	20.020	794
2024-10-23	22.100	22.200	21.600	21.600	20.020	236
2024-10-22	21.700	22.100	21.500	21.600	20.020	1,138
2024-10-21	22.100	22.200	21.700	22.200	20.577	303
2024-10-18	22.100	22.100	21.700	22.100	20.484	644
2024-10-17	22.000	22.000	22.000	22.000	20.391	1,050
2024-10-16	21.500	22.000	21.500	22.000	20.391	522
2024-10-15	21.600	21.600	21.500	21.500	19.928	1,300
2024-10-14	22.100	22.100	21.600	21.600	20.020	1,582
2024-10-11	21.700	22.100	21.600	21.600	20.020	522
2024-10-10	21.500	22.100	21.500	22.100	20.484	1,974
2024-10-09	21.400	22.100	21.400	22.000	20.391	600
2024-10-08	21.500	21.900	21.500	21.900	20.299	1,060
2024-10-07	21.300	21.700	21.300	21.300	19.742	477
2024-10-04	21.700	21.700	21.200	21.200	19.650	327
2024-10-03	21.600	21.800	21.300	21.300	19.742	637
2024-10-02	21.500	21.600	21.000	21.600	20.020	501
2024-10-01	21.100	22.000	21.000	21.000	19.464	1,670
2024-09-30	21.600	21.600	21.200	21.200	19.650	926
2024-09-27	21.300	21.300	21.300	21.300	19.742	0
2024-09-26	21.400	21.400	21.300	21.300	19.742	150
2024-09-25	21.600	21.700	21.600	21.700	20.113	100
2024-09-24	21.700	21.700	21.300	21.700	20.113	576
2024-09-23	22.000	22.000	21.300	21.500	19.928	428
2024-09-20	21.900	21.900	21.300	21.300	19.742	217
2024-09-19	21.900	21.900	21.500	21.600	20.020	322
2024-09-18	21.200	21.600	21.200	21.600	20.020	80
2024-09-17	21.600	21.600	21.600	21.600	20.020	122
2024-09-16	21.300	21.500	21.300	21.500	19.928	300
2024-09-13	21.000	21.400	20.900	21.300	19.742	1,433
2024-09-12	21.600	21.900	21.000	21.000	19.464	616
2024-09-11	21.000	21.600	20.800	21.600	20.020	2,484
2024-09-10	21.100	21.400	21.000	21.000	19.464	720
2024-09-09	21.500	21.600	21.000	21.600	20.020	209
2024-09-06	21.900	21.900	21.000	21.600	20.020	1,354
2024-09-05	21.500	21.800	21.300	21.800	20.206	193
2024-09-04	21.600	21.900	21.600	21.900	20.299	110
2024-09-03	21.800	21.800	21.700	21.800	20.206	242
2024-09-02	21.700	22.000	21.500	21.500	19.928	1,055
2024-08-30	22.200	22.200	22.200	22.200	20.577	0
2024-08-29	21.700	22.200	21.600	22.200	20.577	1,958
2024-08-28	22.400	22.400	21.700	22.000	20.391	667
2024-08-27	21.900	22.400	21.900	22.200	20.577	405
2024-08-26	22.000	22.700	21.900	21.900	20.299	1,580
2024-08-23	22.300	22.500	21.800	22.400	20.762	1,792
2024-08-22	22.500	22.500	22.100	22.500	20.855	1,847
2024-08-21	22.300	22.900	22.000	22.300	20.669	7,002
2024-08-20	21.900	22.000	21.900	21.900	20.299	302
2024-08-19	22.100	22.200	22.000	22.000	20.391	7,778
2024-08-16	22.200	22.200	21.500	21.900	20.299	2,377

← NewerPage 9 of 21 · 1,248 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.