Carboclor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 72,450 |
| 2022-06-06 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 91,915 |
| 2022-06-03 | 1.890 | 1.900 | 1.860 | 1.860 | 1.860 | 90,283 |
| 2022-06-02 | 1.930 | 1.940 | 1.830 | 1.890 | 1.890 | 263,688 |
| 2022-06-01 | 1.890 | 1.920 | 1.890 | 1.890 | 1.890 | 32,926 |
| 2022-05-31 | 1.900 | 1.900 | 1.860 | 1.880 | 1.880 | 57,840 |
| 2022-05-30 | 1.910 | 1.940 | 1.900 | 1.920 | 1.920 | 31,005 |
| 2022-05-27 | 1.850 | 1.900 | 1.850 | 1.890 | 1.890 | 82,030 |
| 2022-05-26 | 1.840 | 1.860 | 1.810 | 1.850 | 1.850 | 316,475 |
| 2022-05-24 | 1.830 | 1.840 | 1.810 | 1.830 | 1.830 | 73,020 |
| 2022-05-23 | 1.840 | 1.840 | 1.800 | 1.820 | 1.820 | 122,827 |
| 2022-05-20 | 1.840 | 1.840 | 1.810 | 1.810 | 1.810 | 78,191 |
| 2022-05-19 | 1.840 | 1.840 | 1.820 | 1.830 | 1.830 | 41,200 |
| 2022-05-17 | 1.850 | 1.850 | 1.810 | 1.840 | 1.840 | 37,228 |
| 2022-05-16 | 1.850 | 1.850 | 1.790 | 1.820 | 1.820 | 70,643 |
| 2022-05-13 | 1.810 | 1.850 | 1.790 | 1.800 | 1.800 | 296,998 |
| 2022-05-12 | 1.820 | 1.830 | 1.790 | 1.810 | 1.810 | 307,122 |
| 2022-05-11 | 1.830 | 1.850 | 1.800 | 1.830 | 1.830 | 29,437 |
| 2022-05-10 | 1.820 | 1.850 | 1.770 | 1.790 | 1.790 | 346,990 |
| 2022-05-09 | 1.910 | 1.910 | 1.800 | 1.810 | 1.810 | 561,982 |
| 2022-05-06 | 1.940 | 1.940 | 1.810 | 1.820 | 1.820 | 548,554 |
| 2022-05-05 | 1.950 | 1.950 | 1.850 | 1.850 | 1.850 | 1,915,174 |
| 2022-05-04 | 1.870 | 1.930 | 1.850 | 1.890 | 1.890 | 63,070 |
| 2022-05-03 | 1.930 | 1.930 | 1.840 | 1.860 | 1.860 | 458,744 |
| 2022-05-02 | 1.900 | 1.900 | 1.850 | 1.880 | 1.880 | 174,893 |
| 2022-04-29 | 1.860 | 1.890 | 1.860 | 1.860 | 1.860 | 103,659 |
| 2022-04-28 | 1.880 | 1.920 | 1.840 | 1.860 | 1.860 | 261,307 |
| 2022-04-27 | 1.890 | 1.890 | 1.860 | 1.860 | 1.860 | 98,249 |
| 2022-04-26 | 1.870 | 1.910 | 1.850 | 1.860 | 1.860 | 119,162 |
| 2022-04-25 | 1.920 | 1.920 | 1.840 | 1.850 | 1.850 | 367,016 |
| 2022-04-22 | 1.940 | 1.940 | 1.850 | 1.910 | 1.910 | 70,939 |
| 2022-04-21 | 1.950 | 1.960 | 1.870 | 1.880 | 1.880 | 56,002 |
| 2022-04-20 | 1.930 | 1.980 | 1.870 | 1.920 | 1.920 | 325,730 |
| 2022-04-19 | 1.870 | 1.920 | 1.870 | 1.910 | 1.910 | 191,864 |
| 2022-04-18 | 1.900 | 1.910 | 1.850 | 1.860 | 1.860 | 321,923 |
| 2022-04-13 | 1.860 | 1.900 | 1.840 | 1.850 | 1.850 | 217,500 |
| 2022-04-12 | 1.850 | 1.900 | 1.850 | 1.850 | 1.850 | 214,540 |
| 2022-04-11 | 1.900 | 1.920 | 1.870 | 1.870 | 1.870 | 29,020 |
| 2022-04-08 | 1.930 | 1.930 | 1.880 | 1.890 | 1.890 | 107,572 |
| 2022-04-07 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 53,308 |
| 2022-04-06 | 1.900 | 1.900 | 1.850 | 1.880 | 1.880 | 152,174 |
| 2022-04-05 | 1.880 | 1.940 | 1.860 | 1.900 | 1.900 | 394,824 |
| 2022-04-04 | 1.850 | 1.930 | 1.850 | 1.910 | 1.910 | 176,785 |
| 2022-04-01 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 319,107 |
| 2022-03-31 | 1.910 | 1.910 | 1.850 | 1.890 | 1.890 | 74,345 |
| 2022-03-30 | 1.910 | 1.910 | 1.850 | 1.860 | 1.860 | 231,827 |
| 2022-03-29 | 1.880 | 1.940 | 1.880 | 1.900 | 1.900 | 144,459 |
| 2022-03-28 | 1.950 | 1.950 | 1.890 | 1.900 | 1.900 | 132,893 |
| 2022-03-25 | 1.940 | 1.950 | 1.900 | 1.930 | 1.930 | 328,302 |
| 2022-03-23 | 1.880 | 1.930 | 1.860 | 1.900 | 1.900 | 361,398 |
| 2022-03-22 | 1.830 | 1.890 | 1.800 | 1.870 | 1.870 | 561,708 |
| 2022-03-21 | 1.870 | 1.880 | 1.800 | 1.830 | 1.830 | 957,137 |
| 2022-03-18 | 1.930 | 1.930 | 1.800 | 1.830 | 1.830 | 2,586,143 |
| 2022-03-17 | 1.920 | 2.010 | 1.850 | 1.860 | 1.860 | 2,410,899 |
| 2022-03-16 | 1.910 | 1.990 | 1.880 | 1.900 | 1.900 | 1,477,495 |
| 2022-03-15 | 2.060 | 2.070 | 1.900 | 1.900 | 1.900 | 2,429,092 |
| 2022-03-14 | 2.070 | 2.070 | 1.980 | 1.990 | 1.990 | 482,125 |
| 2022-03-11 | 2.000 | 2.100 | 1.990 | 2.000 | 2.000 | 163,395 |
| 2022-03-10 | 2.060 | 2.080 | 1.990 | 1.990 | 1.990 | 376,318 |
| 2022-03-09 | 2.050 | 2.120 | 1.990 | 2.000 | 2.000 | 1,866,377 |
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.