Carboclor historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	2.130	2.180	2.120	2.140	2.140	1,091,369
2021-12-06	2.150	2.150	2.070	2.120	2.120	178,939
2021-12-03	2.160	2.160	2.100	2.100	2.100	182,080
2021-12-02	2.140	2.200	2.110	2.150	2.150	187,264
2021-12-01	2.140	2.180	2.090	2.100	2.100	510,076
2021-11-30	2.050	2.120	2.000	2.100	2.100	203,241
2021-11-29	2.170	2.170	2.040	2.050	2.050	424,979
2021-11-26	2.190	2.190	2.050	2.120	2.120	236,671
2021-11-25	2.200	2.220	2.170	2.190	2.190	422,530
2021-11-24	2.190	2.200	2.170	2.190	2.190	395,661
2021-11-23	2.180	2.200	2.150	2.180	2.180	970,562
2021-11-19	2.230	2.230	2.170	2.180	2.180	1,062,721
2021-11-18	2.190	2.240	2.190	2.220	2.220	1,074,091
2021-11-17	2.230	2.250	2.180	2.210	2.210	1,065,580
2021-11-16	2.210	2.240	2.190	2.200	2.200	928,169
2021-11-15	2.280	2.290	2.190	2.210	2.210	694,717
2021-11-12	2.340	2.350	2.240	2.270	2.270	1,417,266
2021-11-11	2.350	2.390	2.290	2.320	2.320	2,216,075
2021-11-10	2.330	2.440	2.330	2.360	2.360	5,881,856
2021-11-09	2.210	2.330	2.200	2.260	2.260	2,206,733
2021-11-08	2.280	2.280	2.180	2.220	2.220	572,012
2021-11-05	2.210	2.250	2.190	2.200	2.200	564,914
2021-11-04	2.250	2.260	2.210	2.240	2.240	229,085
2021-11-03	2.280	2.310	2.220	2.250	2.250	335,126
2021-11-02	2.290	2.290	2.210	2.260	2.260	364,507
2021-11-01	2.200	2.340	2.200	2.280	2.280	597,520
2021-10-29	2.260	2.270	2.200	2.250	2.250	223,541
2021-10-28	2.230	2.300	2.180	2.280	2.280	464,911
2021-10-27	2.240	2.240	2.180	2.210	2.210	347,990
2021-10-26	2.240	2.270	2.190	2.240	2.240	234,645
2021-10-25	2.260	2.260	2.170	2.200	2.200	920,177
2021-10-22	2.270	2.270	2.190	2.230	2.230	549,446
2021-10-21	2.300	2.320	2.230	2.260	2.260	258,496
2021-10-20	2.220	2.320	2.180	2.300	2.300	1,490,899

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.