Carboclor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 5.790 | 5.830 | 5.520 | 5.650 | 5.650 | 560,168 |
| 2023-05-31 | 5.660 | 5.660 | 5.520 | 5.580 | 5.580 | 441,474 |
| 2023-05-30 | 5.700 | 5.750 | 5.400 | 5.520 | 5.520 | 807,207 |
| 2023-05-29 | 5.500 | 5.850 | 5.500 | 5.650 | 5.650 | 404,082 |
| 2023-05-24 | 5.790 | 5.790 | 5.470 | 5.560 | 5.560 | 423,450 |
| 2023-05-23 | 5.700 | 5.700 | 5.300 | 5.590 | 5.590 | 906,647 |
| 2023-05-22 | 5.690 | 5.690 | 5.450 | 5.480 | 5.480 | 654,412 |
| 2023-05-19 | 5.600 | 5.680 | 5.440 | 5.500 | 5.500 | 966,996 |
| 2023-05-18 | 5.900 | 5.930 | 5.320 | 5.540 | 5.540 | 1,466,984 |
| 2023-05-17 | 5.850 | 6.490 | 5.300 | 5.730 | 5.730 | 5,234,293 |
| 2023-05-16 | 5.000 | 6.000 | 4.850 | 5.700 | 5.700 | 5,634,648 |
| 2023-05-15 | 4.440 | 4.890 | 4.350 | 4.790 | 4.790 | 2,811,436 |
| 2023-05-12 | 4.150 | 4.350 | 4.130 | 4.300 | 4.300 | 743,877 |
| 2023-05-11 | 4.000 | 4.120 | 3.990 | 4.090 | 4.090 | 537,350 |
| 2023-05-10 | 4.100 | 4.160 | 3.950 | 4.040 | 4.040 | 936,167 |
| 2023-05-09 | 4.170 | 4.170 | 4.030 | 4.070 | 4.070 | 414,536 |
| 2023-05-08 | 4.100 | 4.190 | 4.020 | 4.070 | 4.070 | 372,111 |
| 2023-05-05 | 4.020 | 4.170 | 4.020 | 4.110 | 4.110 | 193,285 |
| 2023-05-04 | 4.100 | 4.190 | 4.050 | 4.150 | 4.150 | 432,085 |
| 2023-05-03 | 4.100 | 4.100 | 3.970 | 3.980 | 3.980 | 188,171 |
| 2023-05-02 | 4.150 | 4.170 | 3.890 | 3.920 | 3.920 | 450,550 |
| 2023-04-28 | 4.050 | 4.240 | 3.850 | 4.100 | 4.100 | 438,888 |
| 2023-04-27 | 4.250 | 4.250 | 4.000 | 4.060 | 4.060 | 865,638 |
| 2023-04-26 | 4.200 | 4.250 | 4.080 | 4.100 | 4.100 | 661,415 |
| 2023-04-25 | 4.100 | 4.190 | 3.980 | 4.120 | 4.120 | 847,139 |
| 2023-04-24 | 3.800 | 4.050 | 3.790 | 3.980 | 3.980 | 1,911,840 |
| 2023-04-21 | 3.780 | 3.800 | 3.740 | 3.780 | 3.780 | 629,619 |
| 2023-04-20 | 3.810 | 3.820 | 3.610 | 3.750 | 3.750 | 460,085 |
| 2023-04-19 | 3.760 | 3.820 | 3.700 | 3.810 | 3.810 | 1,275,118 |
| 2023-04-18 | 3.630 | 3.750 | 3.590 | 3.720 | 3.720 | 2,335,442 |
| 2023-04-17 | 3.600 | 3.710 | 3.570 | 3.590 | 3.590 | 772,455 |
| 2023-04-14 | 3.650 | 3.680 | 3.580 | 3.650 | 3.650 | 264,675 |
| 2023-04-13 | 3.570 | 3.660 | 3.530 | 3.610 | 3.610 | 491,776 |
| 2023-04-12 | 3.660 | 3.700 | 3.570 | 3.590 | 3.590 | 465,716 |
| 2023-04-11 | 3.540 | 3.700 | 3.500 | 3.610 | 3.610 | 311,350 |
| 2023-04-10 | 3.750 | 3.750 | 3.480 | 3.520 | 3.520 | 370,657 |
| 2023-04-05 | 3.640 | 3.750 | 3.580 | 3.620 | 3.620 | 209,386 |
| 2023-04-04 | 3.630 | 3.850 | 3.600 | 3.640 | 3.640 | 436,995 |
| 2023-04-03 | 3.590 | 3.630 | 3.510 | 3.580 | 3.580 | 288,589 |
| 2023-03-31 | 3.650 | 3.700 | 3.500 | 3.540 | 3.540 | 211,236 |
| 2023-03-30 | 3.570 | 3.690 | 3.550 | 3.570 | 3.570 | 126,849 |
| 2023-03-29 | 3.500 | 3.630 | 3.500 | 3.570 | 3.570 | 615,408 |
| 2023-03-28 | 3.330 | 3.540 | 3.330 | 3.500 | 3.500 | 358,603 |
| 2023-03-27 | 3.500 | 3.520 | 3.380 | 3.500 | 3.500 | 463,703 |
| 2023-03-23 | 3.400 | 3.460 | 3.370 | 3.380 | 3.380 | 95,238 |
| 2023-03-22 | 3.470 | 3.470 | 3.310 | 3.390 | 3.390 | 109,562 |
| 2023-03-21 | 3.550 | 3.550 | 3.400 | 3.460 | 3.460 | 125,745 |
| 2023-03-20 | 3.360 | 3.500 | 3.360 | 3.400 | 3.400 | 173,210 |
| 2023-03-17 | 3.400 | 3.480 | 3.400 | 3.410 | 3.410 | 72,766 |
| 2023-03-16 | 3.310 | 3.540 | 3.310 | 3.450 | 3.450 | 570,434 |
| 2023-03-15 | 3.440 | 3.500 | 3.320 | 3.350 | 3.350 | 458,326 |
| 2023-03-14 | 3.430 | 3.600 | 3.410 | 3.450 | 3.450 | 279,042 |
| 2023-03-13 | 3.540 | 3.560 | 3.410 | 3.430 | 3.430 | 692,273 |
| 2023-03-10 | 3.700 | 3.710 | 3.430 | 3.590 | 3.590 | 357,789 |
| 2023-03-09 | 3.800 | 3.800 | 3.690 | 3.690 | 3.690 | 80,838 |
| 2023-03-08 | 3.800 | 3.800 | 3.630 | 3.740 | 3.740 | 166,556 |
| 2023-03-07 | 3.800 | 3.850 | 3.660 | 3.670 | 3.670 | 493,473 |
| 2023-03-06 | 3.650 | 3.860 | 3.620 | 3.760 | 3.760 | 220,758 |
| 2023-03-03 | 3.790 | 3.790 | 3.650 | 3.680 | 3.680 | 168,510 |
| 2023-03-02 | 3.820 | 3.820 | 3.620 | 3.690 | 3.690 | 441,699 |
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.