Carboclor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 26.100 | 27.000 | 25.100 | 25.600 | 25.600 | 955,170 |
| 2025-11-06 | 27.200 | 27.400 | 26.000 | 26.700 | 26.700 | 709,642 |
| 2025-11-05 | 26.800 | 27.800 | 25.800 | 26.900 | 26.900 | 696,921 |
| 2025-11-04 | 28.000 | 28.000 | 25.200 | 26.700 | 26.700 | 634,477 |
| 2025-11-03 | 26.000 | 29.900 | 26.000 | 27.300 | 27.300 | 3,341,185 |
| 2025-10-31 | 24.550 | 26.700 | 24.550 | 26.000 | 26.000 | 2,089,049 |
| 2025-10-30 | 25.300 | 27.000 | 24.050 | 24.800 | 24.800 | 1,225,348 |
| 2025-10-29 | 23.900 | 26.200 | 23.500 | 25.500 | 25.500 | 3,169,070 |
| 2025-10-28 | 22.200 | 25.000 | 21.900 | 23.350 | 23.350 | 3,177,886 |
| 2025-10-27 | 20.200 | 23.700 | 20.000 | 22.050 | 22.050 | 1,746,254 |
| 2025-10-24 | 19.550 | 19.550 | 18.500 | 19.150 | 19.150 | 256,774 |
| 2025-10-23 | 19.350 | 19.550 | 18.650 | 19.300 | 19.300 | 256,349 |
| 2025-10-22 | 18.600 | 19.400 | 18.300 | 19.000 | 19.000 | 308,432 |
| 2025-10-21 | 18.700 | 18.950 | 18.250 | 18.750 | 18.750 | 410,677 |
| 2025-10-20 | 18.700 | 18.850 | 18.200 | 18.700 | 18.700 | 301,167 |
| 2025-10-17 | 18.100 | 19.500 | 18.100 | 18.800 | 18.800 | 392,419 |
| 2025-10-16 | 18.500 | 18.950 | 17.950 | 18.400 | 18.400 | 331,505 |
| 2025-10-15 | 19.300 | 19.300 | 18.000 | 18.700 | 18.700 | 886,759 |
| 2025-10-14 | 19.700 | 19.750 | 19.000 | 19.000 | 19.000 | 301,837 |
| 2025-10-13 | 19.800 | 20.400 | 19.250 | 19.650 | 19.650 | 779,202 |
| 2025-10-10 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2025-10-09 | 18.600 | 19.700 | 18.600 | 19.300 | 19.300 | 454,694 |
| 2025-10-08 | 18.200 | 19.250 | 18.200 | 18.650 | 18.650 | 205,764 |
| 2025-10-07 | 18.500 | 19.200 | 18.500 | 18.850 | 18.850 | 438,348 |
| 2025-10-06 | 19.000 | 19.350 | 18.100 | 18.950 | 18.950 | 291,410 |
| 2025-10-03 | 19.750 | 19.750 | 18.950 | 19.200 | 19.200 | 360,508 |
| 2025-10-02 | 19.400 | 19.950 | 19.000 | 19.150 | 19.150 | 407,400 |
| 2025-10-01 | 19.500 | 19.850 | 19.100 | 19.550 | 19.550 | 157,270 |
| 2025-09-30 | 19.700 | 20.800 | 19.700 | 19.850 | 19.850 | 153,626 |
| 2025-09-29 | 20.100 | 20.300 | 19.700 | 19.850 | 19.850 | 57,049 |
| 2025-09-26 | 19.950 | 20.350 | 18.500 | 20.000 | 20.000 | 153,501 |
| 2025-09-25 | 19.900 | 21.550 | 19.600 | 19.700 | 19.700 | 245,988 |
| 2025-09-24 | 20.350 | 20.950 | 20.300 | 20.550 | 20.550 | 698,706 |
| 2025-09-23 | 19.800 | 20.450 | 19.750 | 20.150 | 20.150 | 487,388 |
| 2025-09-22 | 17.700 | 20.000 | 17.700 | 19.400 | 19.400 | 499,859 |
| 2025-09-19 | 17.800 | 18.400 | 17.100 | 17.650 | 17.650 | 373,906 |
| 2025-09-18 | 19.000 | 19.350 | 17.000 | 17.300 | 17.300 | 921,791 |
| 2025-09-17 | 19.500 | 19.800 | 19.050 | 19.100 | 19.100 | 477,974 |
| 2025-09-16 | 19.600 | 19.700 | 18.800 | 19.250 | 19.250 | 580,596 |
| 2025-09-15 | 19.750 | 20.400 | 19.000 | 19.150 | 19.150 | 258,890 |
| 2025-09-12 | 20.000 | 20.300 | 19.100 | 19.550 | 19.550 | 162,464 |
| 2025-09-11 | 20.100 | 20.650 | 19.700 | 20.000 | 20.000 | 307,272 |
| 2025-09-10 | 21.000 | 21.000 | 20.100 | 20.200 | 20.200 | 753,047 |
| 2025-09-09 | 20.400 | 21.500 | 19.900 | 20.700 | 20.700 | 228,446 |
| 2025-09-08 | 20.850 | 21.200 | 19.000 | 20.050 | 20.050 | 605,720 |
| 2025-09-05 | 22.000 | 23.300 | 21.450 | 22.000 | 22.000 | 606,085 |
| 2025-09-04 | 21.950 | 22.850 | 21.000 | 22.500 | 22.500 | 505,890 |
| 2025-09-03 | 22.750 | 23.000 | 21.700 | 22.050 | 22.050 | 341,834 |
| 2025-09-02 | 23.300 | 23.800 | 21.850 | 22.650 | 22.650 | 248,645 |
| 2025-09-01 | 23.600 | 23.800 | 21.400 | 22.500 | 22.500 | 757,282 |
| 2025-08-29 | 23.450 | 23.850 | 22.750 | 23.350 | 23.350 | 169,091 |
| 2025-08-28 | 23.950 | 25.000 | 23.250 | 23.750 | 23.750 | 270,158 |
| 2025-08-27 | 23.950 | 24.600 | 23.100 | 23.600 | 23.600 | 502,143 |
| 2025-08-26 | 24.200 | 24.900 | 22.200 | 24.800 | 24.800 | 191,376 |
| 2025-08-25 | 26.100 | 26.500 | 23.600 | 24.200 | 24.200 | 324,369 |
| 2025-08-22 | 24.850 | 26.600 | 24.100 | 25.050 | 25.050 | 302,934 |
| 2025-08-21 | 25.150 | 25.200 | 23.600 | 24.750 | 24.750 | 147,588 |
| 2025-08-20 | 26.050 | 26.400 | 25.000 | 25.200 | 25.200 | 469,186 |
| 2025-08-19 | 27.450 | 27.650 | 26.000 | 26.100 | 26.100 | 218,337 |
| 2025-08-18 | 26.500 | 27.700 | 26.050 | 27.050 | 27.050 | 318,066 |
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.