Carboclor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 27.400 | 29.100 | 27.000 | 28.150 | 28.150 | 962,833 |
| 2025-05-16 | 26.450 | 27.950 | 25.700 | 27.450 | 27.450 | 716,707 |
| 2025-05-15 | 27.500 | 28.000 | 26.500 | 26.900 | 26.900 | 373,207 |
| 2025-05-14 | 27.450 | 28.000 | 26.100 | 27.400 | 27.400 | 1,648,460 |
| 2025-05-13 | 25.000 | 27.200 | 25.000 | 27.050 | 27.050 | 568,660 |
| 2025-05-12 | 25.000 | 28.000 | 24.250 | 25.650 | 25.650 | 769,533 |
| 2025-05-09 | 24.000 | 25.600 | 23.550 | 24.400 | 24.400 | 480,382 |
| 2025-05-08 | 22.350 | 23.900 | 22.350 | 23.850 | 23.850 | 105,579 |
| 2025-05-07 | 23.450 | 25.500 | 23.000 | 23.400 | 23.400 | 423,217 |
| 2025-05-06 | 21.900 | 23.700 | 21.700 | 23.350 | 23.350 | 567,473 |
| 2025-05-05 | 22.950 | 22.950 | 21.500 | 22.000 | 22.000 | 221,327 |
| 2025-04-30 | 22.800 | 23.000 | 22.000 | 22.400 | 22.400 | 59,818 |
| 2025-04-29 | 22.750 | 23.050 | 22.350 | 22.700 | 22.700 | 183,602 |
| 2025-04-28 | 22.500 | 23.400 | 22.300 | 22.600 | 22.600 | 247,113 |
| 2025-04-25 | 23.000 | 23.000 | 21.500 | 22.450 | 22.450 | 245,719 |
| 2025-04-24 | 22.750 | 23.950 | 21.400 | 22.650 | 22.650 | 258,675 |
| 2025-04-23 | 23.000 | 23.350 | 22.000 | 22.700 | 22.700 | 442,378 |
| 2025-04-22 | 22.500 | 23.250 | 21.600 | 22.450 | 22.450 | 211,551 |
| 2025-04-21 | 22.700 | 22.800 | 21.000 | 22.000 | 22.000 | 302,067 |
| 2025-04-16 | 24.000 | 25.300 | 23.100 | 23.250 | 23.250 | 157,844 |
| 2025-04-15 | 25.450 | 27.000 | 23.600 | 24.150 | 24.150 | 937,404 |
| 2025-04-14 | 24.650 | 26.000 | 23.000 | 24.850 | 24.850 | 410,414 |
| 2025-04-11 | 23.500 | 25.000 | 23.050 | 24.050 | 24.050 | 660,241 |
| 2025-04-10 | 23.300 | 23.300 | 22.100 | 22.850 | 22.850 | 793,364 |
| 2025-04-09 | 22.200 | 23.750 | 20.150 | 23.350 | 23.350 | 475,028 |
| 2025-04-08 | 22.800 | 24.100 | 22.000 | 22.150 | 22.150 | 450,614 |
| 2025-04-07 | 23.700 | 23.700 | 21.450 | 22.500 | 22.500 | 500,097 |
| 2025-04-04 | 25.800 | 25.800 | 23.000 | 23.700 | 23.700 | 695,476 |
| 2025-04-03 | 24.950 | 25.500 | 24.150 | 25.350 | 25.350 | 839,334 |
| 2025-04-01 | 25.950 | 25.950 | 23.950 | 25.800 | 25.800 | 593,774 |
| 2025-03-31 | 25.900 | 26.250 | 25.000 | 25.450 | 25.450 | 192,431 |
| 2025-03-28 | 25.500 | 25.650 | 24.800 | 25.200 | 25.200 | 493,006 |
| 2025-03-27 | 25.200 | 25.800 | 25.000 | 25.100 | 25.100 | 323,659 |
| 2025-03-26 | 25.600 | 25.850 | 25.000 | 25.100 | 25.100 | 503,085 |
| 2025-03-25 | 27.000 | 27.000 | 25.350 | 25.600 | 25.600 | 479,710 |
| 2025-03-21 | 25.600 | 26.200 | 25.600 | 26.100 | 26.100 | 242,394 |
| 2025-03-20 | 27.000 | 27.000 | 25.500 | 25.900 | 25.900 | 338,795 |
| 2025-03-19 | 26.600 | 26.600 | 25.400 | 26.000 | 26.000 | 480,243 |
| 2025-03-18 | 26.100 | 26.100 | 25.500 | 25.750 | 25.750 | 212,029 |
| 2025-03-17 | 26.000 | 26.300 | 25.600 | 26.100 | 26.100 | 349,726 |
| 2025-03-14 | 25.450 | 25.900 | 25.050 | 25.750 | 25.750 | 381,391 |
| 2025-03-13 | 25.700 | 27.000 | 24.900 | 25.050 | 25.050 | 214,803 |
| 2025-03-12 | 24.900 | 25.950 | 24.850 | 25.150 | 25.150 | 223,505 |
| 2025-03-11 | 25.150 | 25.750 | 24.550 | 24.650 | 24.650 | 271,835 |
| 2025-03-10 | 25.600 | 26.450 | 24.150 | 24.550 | 24.550 | 331,786 |
| 2025-03-07 | 26.150 | 26.250 | 25.350 | 25.550 | 25.550 | 316,089 |
| 2025-03-06 | 26.900 | 26.900 | 25.800 | 25.900 | 25.900 | 1,037,129 |
| 2025-03-05 | 25.500 | 26.500 | 25.150 | 25.950 | 25.950 | 413,573 |
| 2025-02-28 | 26.000 | 26.450 | 25.000 | 25.500 | 25.500 | 478,244 |
| 2025-02-27 | 26.500 | 27.300 | 25.500 | 25.800 | 25.800 | 448,737 |
| 2025-02-26 | 26.600 | 27.600 | 26.150 | 26.500 | 26.500 | 311,952 |
| 2025-02-25 | 27.550 | 27.650 | 26.100 | 26.650 | 26.650 | 499,676 |
| 2025-02-24 | 27.450 | 28.800 | 27.450 | 27.700 | 27.700 | 110,226 |
| 2025-02-21 | 28.600 | 28.600 | 27.750 | 28.050 | 28.050 | 296,436 |
| 2025-02-20 | 28.450 | 28.500 | 27.600 | 28.250 | 28.250 | 394,824 |
| 2025-02-19 | 28.100 | 29.400 | 28.100 | 28.350 | 28.350 | 518,963 |
| 2025-02-18 | 28.400 | 28.400 | 27.800 | 28.000 | 28.000 | 554,164 |
| 2025-02-17 | 27.950 | 28.000 | 26.900 | 27.450 | 27.450 | 617,321 |
| 2025-02-14 | 29.450 | 29.450 | 28.200 | 28.650 | 28.650 | 298,441 |
| 2025-02-13 | 27.750 | 28.750 | 27.700 | 28.450 | 28.450 | 506,842 |
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.