Macofil SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.100 | 23.400 | 22.700 | 23.400 | 23.400 | 515 |
| 2026-10-15 | 23.400 | 23.400 | 23.000 | 23.000 | 23.000 | 1,150 |
| 2026-10-14 | 23.600 | 23.600 | 23.400 | 23.400 | 23.400 | 765 |
| 2026-10-13 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 42 |
| 2026-10-12 | 23.800 | 23.900 | 23.800 | 23.900 | 23.900 | 92 |
| 2026-10-09 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2026-10-08 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 22 |
| 2026-10-07 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 21 |
| 2026-10-06 | 23.700 | 23.900 | 23.600 | 23.600 | 23.600 | 963 |
| 2026-10-05 | 23.500 | 23.700 | 23.500 | 23.700 | 23.700 | 200 |
| 2026-10-02 | 23.400 | 23.500 | 23.400 | 23.500 | 23.500 | 362 |
| 2026-10-01 | 23.000 | 23.400 | 23.000 | 23.400 | 23.400 | 388 |
| 2026-09-30 | 23.000 | 23.200 | 22.500 | 23.200 | 23.200 | 1,295 |
| 2026-09-29 | 22.800 | 23.000 | 22.500 | 23.000 | 23.000 | 491 |
| 2026-09-28 | 22.900 | 23.400 | 22.700 | 23.300 | 23.300 | 2,195 |
| 2026-09-25 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2026-09-24 | 22.300 | 22.900 | 22.100 | 22.900 | 22.900 | 631 |
| 2026-09-23 | 23.000 | 23.000 | 22.100 | 22.900 | 22.900 | 2,726 |
| 2026-09-22 | 23.600 | 23.700 | 22.700 | 23.700 | 23.700 | 4,884 |
| 2026-09-21 | 24.000 | 24.000 | 23.800 | 24.000 | 24.000 | 212 |
| 2026-09-18 | 24.200 | 24.200 | 24.000 | 24.000 | 24.000 | 280 |
Page 1 of 1 · 21 trading days
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.