Carboclor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 9.830 | 10.650 | 9.820 | 10.300 | 10.300 | 1,136,595 |
| 2023-11-23 | 9.400 | 9.850 | 8.820 | 9.820 | 9.820 | 758,548 |
| 2023-11-22 | 8.600 | 10.900 | 8.500 | 9.130 | 9.130 | 1,413,305 |
| 2023-11-21 | 8.600 | 9.000 | 7.600 | 8.480 | 8.480 | 881,324 |
| 2023-11-17 | 7.480 | 7.790 | 7.480 | 7.580 | 7.580 | 159,230 |
| 2023-11-16 | 7.890 | 7.890 | 7.400 | 7.480 | 7.480 | 246,215 |
| 2023-11-15 | 8.050 | 8.350 | 7.610 | 7.720 | 7.720 | 564,207 |
| 2023-11-14 | 7.800 | 8.270 | 7.730 | 8.040 | 8.040 | 939,059 |
| 2023-11-13 | 7.900 | 8.000 | 7.650 | 7.710 | 7.710 | 143,115 |
| 2023-11-10 | 7.950 | 7.950 | 7.630 | 7.850 | 7.850 | 176,318 |
| 2023-11-09 | 7.600 | 7.960 | 7.550 | 7.580 | 7.580 | 31,033 |
| 2023-11-08 | 8.050 | 8.050 | 7.650 | 7.690 | 7.690 | 117,733 |
| 2023-11-07 | 7.630 | 8.000 | 7.630 | 7.830 | 7.830 | 105,600 |
| 2023-11-06 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 0 |
| 2023-11-03 | 8.000 | 8.250 | 7.800 | 7.890 | 7.890 | 303,163 |
| 2023-11-02 | 7.700 | 8.000 | 7.530 | 7.950 | 7.950 | 356,070 |
| 2023-11-01 | 7.190 | 7.700 | 7.190 | 7.530 | 7.530 | 296,054 |
| 2023-10-31 | 7.200 | 7.370 | 7.010 | 7.160 | 7.160 | 327,848 |
| 2023-10-30 | 8.000 | 8.000 | 7.100 | 7.180 | 7.180 | 736,856 |
| 2023-10-27 | 8.290 | 8.290 | 7.700 | 7.830 | 7.830 | 243,908 |
| 2023-10-26 | 8.200 | 8.320 | 8.000 | 8.030 | 8.030 | 229,664 |
| 2023-10-25 | 7.900 | 8.280 | 7.900 | 8.260 | 8.260 | 478,808 |
| 2023-10-24 | 8.750 | 9.010 | 8.060 | 8.190 | 8.190 | 247,991 |
| 2023-10-23 | 8.440 | 8.990 | 8.290 | 8.660 | 8.660 | 267,825 |
| 2023-10-20 | 9.200 | 9.950 | 8.900 | 9.260 | 9.260 | 531,621 |
| 2023-10-19 | 9.500 | 9.700 | 8.900 | 9.000 | 9.000 | 787,332 |
| 2023-10-18 | 10.000 | 10.500 | 8.800 | 9.540 | 9.540 | 1,095,132 |
| 2023-10-17 | 9.700 | 10.200 | 9.700 | 10.050 | 10.050 | 980,222 |
| 2023-10-12 | 9.080 | 9.830 | 9.000 | 9.740 | 9.740 | 1,596,853 |
| 2023-10-11 | 8.830 | 9.280 | 8.600 | 9.080 | 9.080 | 1,123,108 |
| 2023-10-10 | 8.690 | 8.940 | 8.320 | 8.770 | 8.770 | 1,375,672 |
| 2023-10-09 | 8.490 | 8.590 | 8.300 | 8.450 | 8.450 | 631,874 |
| 2023-10-06 | 8.050 | 8.400 | 7.850 | 8.260 | 8.260 | 583,671 |
| 2023-10-05 | 8.120 | 8.150 | 7.860 | 7.990 | 7.990 | 670,544 |
| 2023-10-04 | 7.780 | 7.950 | 7.600 | 7.880 | 7.880 | 471,242 |
| 2023-10-03 | 7.990 | 7.990 | 7.710 | 7.760 | 7.760 | 280,513 |
| 2023-10-02 | 8.030 | 8.250 | 7.810 | 7.890 | 7.890 | 202,702 |
| 2023-09-29 | 8.340 | 8.340 | 7.720 | 7.930 | 7.930 | 340,639 |
| 2023-09-28 | 8.130 | 8.250 | 7.960 | 8.190 | 8.190 | 368,334 |
| 2023-09-27 | 8.000 | 8.080 | 7.860 | 7.960 | 7.960 | 1,650,255 |
| 2023-09-26 | 8.200 | 8.200 | 7.950 | 8.030 | 8.030 | 644,227 |
| 2023-09-25 | 8.430 | 8.430 | 8.100 | 8.270 | 8.270 | 642,914 |
| 2023-09-22 | 8.290 | 8.540 | 8.210 | 8.250 | 8.250 | 239,788 |
| 2023-09-21 | 8.480 | 8.480 | 8.050 | 8.150 | 8.150 | 1,369,696 |
| 2023-09-20 | 8.720 | 8.880 | 8.420 | 8.500 | 8.500 | 278,679 |
| 2023-09-19 | 8.830 | 9.100 | 8.560 | 8.720 | 8.720 | 367,852 |
| 2023-09-18 | 8.800 | 8.950 | 8.750 | 8.850 | 8.850 | 180,750 |
| 2023-09-15 | 9.000 | 9.150 | 8.550 | 8.770 | 8.770 | 793,128 |
| 2023-09-14 | 8.500 | 8.980 | 8.500 | 8.860 | 8.860 | 1,270,514 |
| 2023-09-13 | 8.500 | 8.630 | 8.300 | 8.350 | 8.350 | 785,608 |
| 2023-09-12 | 8.120 | 8.400 | 7.750 | 8.360 | 8.360 | 373,789 |
| 2023-09-11 | 8.460 | 8.460 | 7.750 | 7.990 | 7.990 | 912,038 |
| 2023-09-08 | 8.350 | 8.700 | 8.170 | 8.270 | 8.270 | 532,475 |
| 2023-09-07 | 8.820 | 8.930 | 8.300 | 8.370 | 8.370 | 686,479 |
| 2023-09-06 | 8.800 | 9.100 | 8.640 | 8.810 | 8.810 | 573,401 |
| 2023-09-05 | 9.490 | 9.490 | 8.500 | 8.840 | 8.840 | 1,104,803 |
| 2023-09-04 | 9.410 | 9.700 | 8.810 | 9.290 | 9.290 | 1,631,684 |
| 2023-09-01 | 10.000 | 11.000 | 9.020 | 9.210 | 9.210 | 3,317,021 |
| 2023-08-31 | 8.800 | 10.000 | 8.740 | 9.750 | 9.750 | 4,553,909 |
| 2023-08-30 | 8.920 | 9.100 | 8.550 | 8.670 | 8.670 | 1,614,520 |
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.