Carboclor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 31.350 | 31.350 | 30.500 | 30.850 | 30.850 | 568,243 |
| 2024-08-20 | 31.800 | 32.450 | 30.800 | 31.350 | 31.350 | 380,943 |
| 2024-08-19 | 33.100 | 33.800 | 31.400 | 31.750 | 31.750 | 394,316 |
| 2024-08-16 | 33.900 | 34.150 | 32.100 | 32.650 | 32.650 | 652,827 |
| 2024-08-15 | 31.900 | 34.000 | 30.100 | 33.150 | 33.150 | 1,429,251 |
| 2024-08-14 | 31.900 | 31.900 | 30.250 | 30.800 | 30.800 | 545,903 |
| 2024-08-13 | 30.500 | 33.000 | 29.700 | 31.200 | 31.200 | 551,118 |
| 2024-08-12 | 30.250 | 31.500 | 29.200 | 30.500 | 30.500 | 492,844 |
| 2024-08-09 | 30.700 | 31.000 | 29.100 | 30.250 | 30.250 | 485,011 |
| 2024-08-08 | 29.550 | 31.000 | 29.400 | 30.300 | 30.300 | 592,625 |
| 2024-08-07 | 30.450 | 30.450 | 28.500 | 28.950 | 28.950 | 331,963 |
| 2024-08-06 | 29.900 | 30.900 | 28.500 | 29.600 | 29.600 | 798,339 |
| 2024-08-05 | 29.000 | 30.600 | 27.000 | 28.850 | 28.850 | 1,492,179 |
| 2024-08-02 | 31.600 | 31.600 | 29.650 | 30.900 | 30.900 | 271,112 |
| 2024-08-01 | 32.700 | 32.700 | 30.450 | 31.650 | 31.650 | 176,602 |
| 2024-07-31 | 30.100 | 31.800 | 29.500 | 31.250 | 31.250 | 395,419 |
| 2024-07-30 | 32.450 | 33.000 | 29.000 | 29.350 | 29.350 | 625,672 |
| 2024-07-29 | 33.350 | 33.350 | 31.000 | 31.350 | 31.350 | 241,036 |
| 2024-07-26 | 33.500 | 34.100 | 32.250 | 32.750 | 32.750 | 548,324 |
| 2024-07-25 | 34.900 | 35.200 | 32.700 | 33.600 | 33.600 | 252,965 |
| 2024-07-24 | 35.950 | 35.950 | 34.100 | 34.200 | 34.200 | 915,057 |
| 2024-07-23 | 31.400 | 36.000 | 30.750 | 35.650 | 35.650 | 1,984,321 |
| 2024-07-22 | 31.650 | 31.950 | 30.500 | 31.300 | 31.300 | 564,630 |
| 2024-07-19 | 30.900 | 31.850 | 30.900 | 31.200 | 31.200 | 920,914 |
| 2024-07-18 | 31.250 | 31.850 | 30.600 | 30.900 | 30.900 | 488,543 |
| 2024-07-17 | 33.000 | 33.000 | 31.300 | 31.350 | 31.350 | 380,985 |
| 2024-07-16 | 32.000 | 33.000 | 30.000 | 31.750 | 31.750 | 813,642 |
| 2024-07-15 | 34.050 | 34.900 | 31.000 | 31.400 | 31.400 | 587,930 |
| 2024-07-12 | 34.750 | 35.950 | 34.500 | 35.150 | 35.150 | 528,035 |
| 2024-07-11 | 34.000 | 34.450 | 33.500 | 34.400 | 34.400 | 3,023,299 |
| 2024-07-10 | 34.800 | 34.800 | 34.000 | 34.450 | 34.450 | 697,632 |
| 2024-07-08 | 35.550 | 35.600 | 33.700 | 34.800 | 34.800 | 533,243 |
| 2024-07-05 | 35.450 | 36.000 | 34.500 | 35.150 | 35.150 | 378,685 |
| 2024-07-04 | 33.600 | 36.000 | 33.400 | 35.400 | 35.400 | 298,117 |
| 2024-07-03 | 35.500 | 36.500 | 33.850 | 34.750 | 34.750 | 989,335 |
| 2024-07-02 | 33.500 | 35.000 | 33.500 | 34.550 | 34.550 | 845,239 |
| 2024-07-01 | 34.000 | 34.000 | 32.600 | 33.550 | 33.550 | 407,780 |
| 2024-06-28 | 36.700 | 36.950 | 33.700 | 34.450 | 34.450 | 792,840 |
| 2024-06-27 | 34.900 | 36.800 | 34.900 | 36.650 | 36.650 | 1,430,442 |
| 2024-06-26 | 35.000 | 35.500 | 33.750 | 35.100 | 35.100 | 506,984 |
| 2024-06-25 | 33.300 | 34.950 | 32.100 | 34.800 | 34.800 | 685,620 |
| 2024-06-24 | 34.000 | 35.000 | 31.950 | 33.450 | 33.450 | 589,993 |
| 2024-06-19 | 33.600 | 34.100 | 32.600 | 33.750 | 33.750 | 269,786 |
| 2024-06-18 | 33.800 | 34.800 | 32.250 | 33.500 | 33.500 | 244,693 |
| 2024-06-14 | 35.000 | 35.300 | 33.800 | 34.200 | 34.200 | 678,244 |
| 2024-06-13 | 36.000 | 36.900 | 32.450 | 35.150 | 35.150 | 1,318,882 |
| 2024-06-12 | 33.000 | 35.000 | 32.300 | 34.300 | 34.300 | 1,356,966 |
| 2024-06-11 | 33.400 | 33.500 | 32.000 | 32.100 | 32.100 | 443,603 |
| 2024-06-10 | 33.200 | 33.200 | 30.900 | 33.100 | 33.100 | 719,175 |
| 2024-06-07 | 31.100 | 32.500 | 31.100 | 31.900 | 31.900 | 424,228 |
| 2024-06-06 | 33.700 | 33.700 | 30.800 | 30.900 | 30.900 | 1,269,324 |
| 2024-06-05 | 33.000 | 33.400 | 30.900 | 32.950 | 32.950 | 857,191 |
| 2024-06-04 | 35.000 | 35.000 | 33.000 | 33.450 | 33.450 | 780,674 |
| 2024-06-03 | 36.800 | 37.200 | 34.700 | 35.350 | 35.350 | 1,518,043 |
| 2024-05-31 | 37.200 | 38.150 | 35.500 | 36.300 | 36.300 | 2,331,001 |
| 2024-05-30 | 34.000 | 37.300 | 34.000 | 36.750 | 36.750 | 3,171,650 |
| 2024-05-29 | 32.900 | 34.300 | 32.550 | 33.850 | 33.850 | 1,140,967 |
| 2024-05-28 | 32.750 | 33.200 | 32.500 | 32.950 | 32.950 | 554,578 |
| 2024-05-27 | 32.000 | 33.700 | 31.500 | 32.550 | 32.550 | 924,307 |
| 2024-05-24 | 32.900 | 33.400 | 31.300 | 32.750 | 32.750 | 1,154,386 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.