Carboclor historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	3.740	3.850	3.680	3.710	3.710	522,048
2023-02-28	3.700	3.800	3.680	3.740	3.740	622,011
2023-02-27	3.680	3.850	3.680	3.700	3.700	235,556
2023-02-24	3.900	3.940	3.710	3.740	3.740	246,037
2023-02-23	3.900	4.000	3.740	3.750	3.750	655,011
2023-02-22	3.800	3.950	3.700	3.770	3.770	1,284,170
2023-02-17	3.900	3.980	3.750	3.850	3.850	340,110
2023-02-16	4.090	4.120	3.800	3.980	3.980	356,853
2023-02-15	4.090	4.190	4.020	4.090	4.090	208,188
2023-02-14	4.300	4.300	4.110	4.110	4.110	388,390
2023-02-13	4.330	4.340	4.130	4.220	4.220	387,735
2023-02-10	4.300	4.350	4.170	4.300	4.300	238,102
2023-02-09	4.140	4.330	4.140	4.300	4.300	1,336,088
2023-02-08	4.070	4.380	4.000	4.140	4.140	1,104,593
2023-02-07	4.050	4.160	4.010	4.020	4.020	289,371
2023-02-06	4.140	4.140	3.950	4.040	4.040	394,182
2023-02-03	4.260	4.260	3.960	3.960	3.960	437,815
2023-02-02	4.150	4.200	4.050	4.130	4.130	558,053
2023-02-01	4.090	4.170	3.940	4.120	4.120	324,595
2023-01-31	4.090	4.200	4.050	4.130	4.130	330,736
2023-01-30	4.120	4.180	4.060	4.070	4.070	312,063
2023-01-27	4.180	4.300	4.030	4.120	4.120	841,459
2023-01-26	4.110	4.300	4.010	4.070	4.070	2,224,933
2023-01-25	3.500	4.000	3.500	3.950	3.950	3,359,503
2023-01-24	3.670	3.680	3.500	3.520	3.520	398,150
2023-01-23	3.520	3.690	3.520	3.580	3.580	1,099,800
2023-01-20	3.310	3.550	3.310	3.510	3.510	344,248
2023-01-19	3.410	3.580	3.340	3.430	3.430	560,191
2023-01-18	3.700	3.720	3.400	3.410	3.410	707,143
2023-01-17	3.550	3.730	3.550	3.610	3.610	1,220,756
2023-01-16	3.450	3.660	3.410	3.550	3.550	1,769,463
2023-01-13	3.550	3.550	3.400	3.500	3.500	904,256
2023-01-12	3.420	3.580	3.390	3.430	3.430	1,346,442
2023-01-11	3.430	3.440	3.310	3.390	3.390	598,873
2023-01-10	3.560	3.560	3.330	3.370	3.370	1,917,111
2023-01-09	3.790	3.800	3.430	3.520	3.520	1,214,931
2023-01-06	3.730	3.860	3.330	3.640	3.640	3,718,676
2023-01-05	3.740	4.200	3.500	3.670	3.670	4,307,484
2023-01-04	3.360	3.710	3.350	3.690	3.690	6,381,936
2023-01-03	3.230	3.390	3.110	3.310	3.310	2,404,382
2023-01-02	3.010	3.150	2.880	3.090	3.090	1,005,030
2022-12-30	3.040	3.050	2.870	2.990	2.990	608,938
2022-12-29	2.970	3.040	2.860	2.940	2.940	1,009,917
2022-12-28	2.950	2.980	2.850	2.930	2.930	911,870
2022-12-27	2.760	2.950	2.760	2.930	2.930	1,350,359
2022-12-26	2.750	2.940	2.660	2.820	2.820	1,033,016
2022-12-23	2.690	2.750	2.660	2.750	2.750	659,762
2022-12-22	2.710	2.720	2.620	2.670	2.670	572,106
2022-12-21	2.660	2.710	2.630	2.680	2.680	861,649
2022-12-20	2.650	2.650	2.550	2.630	2.630	14,751
2022-12-19	2.640	2.660	2.540	2.560	2.560	296,749
2022-12-16	2.480	2.600	2.480	2.590	2.590	358,234
2022-12-15	2.480	2.600	2.480	2.510	2.510	147,834
2022-12-14	2.530	2.630	2.530	2.540	2.540	103,628
2022-12-13	2.600	2.670	2.540	2.570	2.570	122,938
2022-12-12	2.680	2.680	2.530	2.600	2.600	284,980
2022-12-07	2.550	2.650	2.540	2.640	2.640	0
2022-12-06	2.600	2.650	2.540	2.590	2.590	272,846
2022-12-05	2.700	2.740	2.600	2.610	2.610	382,456
2022-12-02	2.570	2.750	2.570	2.700	2.700	1,274,970

← NewerPage 16 of 21 · 1,238 trading daysOlder →

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.