Carboclor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 8.500 | 9.160 | 8.420 | 8.860 | 8.860 | 1,558,850 |
| 2023-08-28 | 8.080 | 8.370 | 8.000 | 8.330 | 8.330 | 1,312,746 |
| 2023-08-25 | 8.240 | 8.240 | 7.950 | 8.070 | 8.070 | 423,725 |
| 2023-08-24 | 7.900 | 8.400 | 7.710 | 7.940 | 7.940 | 1,324,239 |
| 2023-08-23 | 7.850 | 7.860 | 7.540 | 7.850 | 7.850 | 669,162 |
| 2023-08-22 | 7.750 | 7.750 | 7.500 | 7.660 | 7.660 | 692,677 |
| 2023-08-18 | 8.160 | 8.400 | 7.550 | 7.800 | 7.800 | 1,379,740 |
| 2023-08-17 | 8.000 | 8.400 | 7.910 | 8.150 | 8.150 | 1,052,294 |
| 2023-08-16 | 7.570 | 8.000 | 7.500 | 7.910 | 7.910 | 1,219,527 |
| 2023-08-15 | 7.350 | 7.530 | 7.350 | 7.510 | 7.510 | 503,950 |
| 2023-08-14 | 7.190 | 7.600 | 6.760 | 7.310 | 7.310 | 1,433,000 |
| 2023-08-11 | 7.000 | 7.240 | 6.760 | 7.010 | 7.010 | 1,193,227 |
| 2023-08-10 | 6.710 | 6.990 | 6.710 | 6.930 | 6.930 | 398,423 |
| 2023-08-09 | 7.000 | 7.080 | 6.590 | 6.770 | 6.770 | 913,813 |
| 2023-08-08 | 6.780 | 7.090 | 6.690 | 6.900 | 6.900 | 3,074,667 |
| 2023-08-07 | 6.920 | 7.130 | 6.740 | 6.780 | 6.780 | 795,221 |
| 2023-08-04 | 6.690 | 7.090 | 6.650 | 6.890 | 6.890 | 3,337,791 |
| 2023-08-03 | 6.550 | 6.680 | 6.480 | 6.580 | 6.580 | 753,950 |
| 2023-08-02 | 6.690 | 6.690 | 6.490 | 6.550 | 6.550 | 635,005 |
| 2023-08-01 | 6.800 | 6.800 | 6.440 | 6.550 | 6.550 | 1,089,124 |
| 2023-07-31 | 6.700 | 6.900 | 6.570 | 6.700 | 6.700 | 484,841 |
| 2023-07-28 | 6.670 | 6.890 | 6.600 | 6.670 | 6.670 | 359,230 |
| 2023-07-27 | 6.940 | 7.000 | 6.510 | 6.570 | 6.570 | 413,795 |
| 2023-07-26 | 7.150 | 7.180 | 6.910 | 6.930 | 6.930 | 490,932 |
| 2023-07-25 | 7.100 | 7.240 | 7.000 | 7.060 | 7.060 | 277,704 |
| 2023-07-24 | 7.190 | 7.300 | 7.050 | 7.070 | 7.070 | 437,772 |
| 2023-07-21 | 7.070 | 7.180 | 7.000 | 7.150 | 7.150 | 898,330 |
| 2023-07-20 | 7.380 | 7.380 | 6.980 | 7.080 | 7.080 | 464,133 |
| 2023-07-19 | 7.190 | 7.200 | 6.910 | 7.070 | 7.070 | 366,879 |
| 2023-07-18 | 7.190 | 7.270 | 6.900 | 7.040 | 7.040 | 578,974 |
| 2023-07-17 | 7.300 | 7.400 | 6.990 | 7.120 | 7.120 | 452,832 |
| 2023-07-14 | 6.800 | 7.020 | 6.800 | 7.000 | 7.000 | 468,729 |
| 2023-07-13 | 6.700 | 6.800 | 6.660 | 6.750 | 6.750 | 438,583 |
| 2023-07-12 | 6.670 | 6.780 | 6.580 | 6.640 | 6.640 | 485,657 |
| 2023-07-11 | 6.620 | 6.850 | 6.600 | 6.650 | 6.650 | 649,328 |
| 2023-07-10 | 6.850 | 6.850 | 6.610 | 6.620 | 6.620 | 465,862 |
| 2023-07-07 | 7.190 | 7.190 | 6.770 | 6.820 | 6.820 | 303,314 |
| 2023-07-06 | 7.200 | 7.210 | 6.750 | 6.850 | 6.850 | 258,445 |
| 2023-07-05 | 7.200 | 7.390 | 7.010 | 7.050 | 7.050 | 499,738 |
| 2023-07-04 | 7.220 | 7.400 | 7.160 | 7.190 | 7.190 | 329,133 |
| 2023-07-03 | 7.100 | 7.360 | 7.000 | 7.140 | 7.140 | 283,735 |
| 2023-06-30 | 7.330 | 7.330 | 6.900 | 7.100 | 7.100 | 491,308 |
| 2023-06-29 | 7.300 | 7.300 | 7.040 | 7.180 | 7.180 | 476,996 |
| 2023-06-28 | 7.110 | 7.380 | 6.980 | 7.120 | 7.120 | 179,186 |
| 2023-06-27 | 7.400 | 7.500 | 7.040 | 7.110 | 7.110 | 632,825 |
| 2023-06-26 | 7.500 | 7.800 | 7.350 | 7.480 | 7.480 | 479,180 |
| 2023-06-23 | 7.200 | 7.440 | 7.060 | 7.260 | 7.260 | 621,809 |
| 2023-06-22 | 7.700 | 7.990 | 6.500 | 7.200 | 7.200 | 1,988,740 |
| 2023-06-21 | 7.000 | 7.670 | 7.000 | 7.460 | 7.460 | 1,930,876 |
| 2023-06-16 | 6.190 | 6.800 | 6.140 | 6.690 | 6.690 | 1,316,371 |
| 2023-06-15 | 6.050 | 6.200 | 6.050 | 6.120 | 6.120 | 251,770 |
| 2023-06-14 | 6.050 | 6.180 | 5.980 | 6.010 | 6.010 | 362,119 |
| 2023-06-13 | 6.000 | 6.190 | 5.910 | 6.010 | 6.010 | 333,475 |
| 2023-06-12 | 6.010 | 6.200 | 5.910 | 6.050 | 6.050 | 412,501 |
| 2023-06-09 | 6.360 | 6.360 | 6.000 | 6.080 | 6.080 | 228,490 |
| 2023-06-08 | 6.340 | 6.450 | 6.100 | 6.180 | 6.180 | 685,990 |
| 2023-06-07 | 6.100 | 6.340 | 6.000 | 6.240 | 6.240 | 1,532,343 |
| 2023-06-06 | 5.750 | 6.100 | 5.640 | 5.870 | 5.870 | 950,001 |
| 2023-06-05 | 5.800 | 5.800 | 5.610 | 5.750 | 5.750 | 819,947 |
| 2023-06-02 | 5.550 | 5.800 | 5.550 | 5.740 | 5.740 | 602,603 |
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.