Carboclor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 34.900 | 37.800 | 31.600 | 34.700 | 34.700 | 2,011,758 |
| 2024-02-22 | 29.350 | 34.800 | 28.750 | 33.900 | 33.900 | 2,492,786 |
| 2024-02-21 | 34.000 | 34.000 | 28.500 | 29.250 | 29.250 | 2,088,789 |
| 2024-02-20 | 34.200 | 35.750 | 32.200 | 32.700 | 32.700 | 764,401 |
| 2024-02-19 | 35.000 | 36.800 | 32.250 | 33.650 | 33.650 | 1,278,088 |
| 2024-02-16 | 36.000 | 36.000 | 31.200 | 33.950 | 33.950 | 1,751,387 |
| 2024-02-15 | 38.000 | 38.000 | 34.000 | 35.300 | 35.300 | 1,860,881 |
| 2024-02-14 | 38.750 | 42.200 | 36.000 | 36.850 | 36.850 | 2,841,175 |
| 2024-02-09 | 32.500 | 39.100 | 32.500 | 38.250 | 38.250 | 4,699,411 |
| 2024-02-08 | 32.550 | 33.400 | 29.500 | 32.450 | 32.450 | 3,174,957 |
| 2024-02-07 | 36.900 | 36.900 | 30.000 | 33.250 | 33.250 | 4,637,838 |
| 2024-02-06 | 42.600 | 44.300 | 37.000 | 38.000 | 38.000 | 4,181,222 |
| 2024-02-05 | 45.000 | 48.000 | 39.100 | 41.950 | 41.950 | 3,542,234 |
| 2024-02-02 | 42.200 | 47.000 | 39.500 | 44.400 | 44.400 | 8,692,243 |
| 2024-02-01 | 35.000 | 43.000 | 34.400 | 40.550 | 40.550 | 8,615,537 |
| 2024-01-31 | 33.000 | 35.000 | 32.000 | 34.100 | 34.100 | 4,926,443 |
| 2024-01-30 | 28.800 | 32.150 | 28.550 | 31.750 | 31.750 | 3,903,444 |
| 2024-01-29 | 30.400 | 30.800 | 27.050 | 28.350 | 28.350 | 2,921,541 |
| 2024-01-26 | 31.950 | 34.800 | 28.000 | 30.350 | 30.350 | 4,467,084 |
| 2024-01-25 | 25.600 | 31.900 | 25.600 | 31.000 | 31.000 | 9,618,470 |
| 2024-01-24 | 21.600 | 26.500 | 20.000 | 25.500 | 25.500 | 6,662,259 |
| 2024-01-23 | 20.000 | 21.500 | 19.200 | 21.300 | 21.300 | 2,381,373 |
| 2024-01-22 | 20.400 | 21.800 | 20.050 | 20.400 | 20.400 | 2,097,269 |
| 2024-01-19 | 20.200 | 23.500 | 19.800 | 20.300 | 20.300 | 5,941,293 |
| 2024-01-18 | 16.000 | 19.900 | 15.800 | 19.300 | 19.300 | 2,972,366 |
| 2024-01-17 | 16.300 | 16.750 | 15.100 | 15.650 | 15.650 | 522,944 |
| 2024-01-16 | 16.850 | 17.000 | 15.900 | 16.250 | 16.250 | 953,005 |
| 2024-01-15 | 16.300 | 16.600 | 15.450 | 16.450 | 16.450 | 1,078,501 |
| 2024-01-12 | 15.300 | 16.100 | 15.150 | 15.700 | 15.700 | 1,875,293 |
| 2024-01-11 | 14.350 | 15.500 | 14.250 | 14.950 | 14.950 | 1,956,264 |
| 2024-01-10 | 13.800 | 14.750 | 13.500 | 14.350 | 14.350 | 1,173,075 |
| 2024-01-09 | 14.600 | 14.900 | 13.500 | 13.950 | 13.950 | 589,822 |
| 2024-01-08 | 13.700 | 14.600 | 12.800 | 14.300 | 14.300 | 1,145,299 |
| 2024-01-05 | 13.900 | 13.950 | 13.550 | 13.650 | 13.650 | 869,988 |
| 2024-01-04 | 13.800 | 14.500 | 13.700 | 13.800 | 13.800 | 977,385 |
| 2024-01-03 | 13.850 | 13.950 | 13.100 | 13.800 | 13.800 | 630,487 |
| 2024-01-02 | 14.150 | 14.700 | 13.300 | 13.700 | 13.700 | 998,710 |
| 2023-12-29 | 13.850 | 14.500 | 13.300 | 13.800 | 13.800 | 1,000,186 |
| 2023-12-28 | 13.000 | 13.500 | 13.000 | 13.300 | 13.300 | 546,168 |
| 2023-12-27 | 13.700 | 14.000 | 11.500 | 12.750 | 12.750 | 460,001 |
| 2023-12-26 | 13.150 | 14.900 | 12.900 | 13.700 | 13.700 | 1,078,781 |
| 2023-12-22 | 12.800 | 13.300 | 12.300 | 13.150 | 13.150 | 712,877 |
| 2023-12-21 | 12.350 | 14.000 | 12.350 | 12.700 | 12.700 | 1,686,266 |
| 2023-12-20 | 11.750 | 12.500 | 11.500 | 12.000 | 12.000 | 1,632,061 |
| 2023-12-19 | 11.000 | 11.500 | 10.900 | 11.450 | 11.450 | 684,595 |
| 2023-12-18 | 10.800 | 11.200 | 10.400 | 10.800 | 10.800 | 344,180 |
| 2023-12-15 | 11.800 | 11.800 | 10.650 | 10.800 | 10.800 | 308,506 |
| 2023-12-14 | 12.100 | 12.800 | 11.500 | 11.500 | 11.500 | 558,035 |
| 2023-12-13 | 12.800 | 12.800 | 11.200 | 11.950 | 11.950 | 906,212 |
| 2023-12-12 | 11.350 | 12.450 | 11.000 | 12.050 | 12.050 | 1,513,430 |
| 2023-12-11 | 10.450 | 11.700 | 10.450 | 11.150 | 11.150 | 900,090 |
| 2023-12-07 | 9.900 | 10.650 | 9.830 | 10.500 | 10.500 | 938,201 |
| 2023-12-06 | 9.900 | 10.000 | 9.450 | 9.510 | 9.510 | 623,488 |
| 2023-12-05 | 9.140 | 9.750 | 9.000 | 9.600 | 9.600 | 905,120 |
| 2023-12-04 | 9.620 | 9.620 | 9.000 | 9.140 | 9.140 | 409,171 |
| 2023-12-01 | 9.200 | 9.490 | 9.020 | 9.420 | 9.420 | 411,714 |
| 2023-11-30 | 9.400 | 9.400 | 8.750 | 9.080 | 9.080 | 662,779 |
| 2023-11-29 | 9.350 | 9.550 | 9.000 | 9.220 | 9.220 | 209,287 |
| 2023-11-28 | 9.900 | 9.900 | 9.010 | 9.110 | 9.110 | 409,977 |
| 2023-11-27 | 10.400 | 10.500 | 9.500 | 9.660 | 9.660 | 681,533 |
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.