Carboclor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 27.400 | 28.800 | 26.500 | 27.750 | 27.750 | 243,432 |
| 2025-02-11 | 28.100 | 28.700 | 26.000 | 27.300 | 27.300 | 1,245,710 |
| 2025-02-10 | 29.000 | 29.000 | 27.650 | 28.100 | 28.100 | 624,904 |
| 2025-02-07 | 30.500 | 30.500 | 28.250 | 28.350 | 28.350 | 349,594 |
| 2025-02-06 | 29.950 | 29.950 | 28.650 | 29.450 | 29.450 | 543,482 |
| 2025-02-05 | 30.050 | 31.500 | 29.050 | 29.300 | 29.300 | 637,294 |
| 2025-02-04 | 30.400 | 30.400 | 29.500 | 30.050 | 30.050 | 341,919 |
| 2025-02-03 | 29.000 | 30.000 | 28.800 | 29.900 | 29.900 | 367,874 |
| 2025-01-31 | 31.000 | 31.450 | 29.700 | 29.800 | 29.800 | 756,820 |
| 2025-01-30 | 29.900 | 30.450 | 29.250 | 30.250 | 30.250 | 1,577,000 |
| 2025-01-29 | 29.900 | 29.900 | 28.750 | 29.450 | 29.450 | 775,710 |
| 2025-01-28 | 29.600 | 30.800 | 29.200 | 29.600 | 29.600 | 349,463 |
| 2025-01-27 | 30.100 | 30.550 | 28.550 | 29.050 | 29.050 | 1,054,199 |
| 2025-01-24 | 31.350 | 32.350 | 29.000 | 30.050 | 30.050 | 1,919,174 |
| 2025-01-23 | 32.000 | 32.000 | 31.200 | 31.450 | 31.450 | 175,207 |
| 2025-01-22 | 33.350 | 33.350 | 31.600 | 32.000 | 32.000 | 821,405 |
| 2025-01-21 | 32.000 | 34.000 | 31.650 | 32.050 | 32.050 | 762,279 |
| 2025-01-20 | 31.000 | 31.950 | 30.200 | 31.150 | 31.150 | 1,047,993 |
| 2025-01-17 | 32.200 | 32.850 | 30.000 | 30.350 | 30.350 | 912,866 |
| 2025-01-16 | 34.500 | 34.500 | 32.000 | 32.050 | 32.050 | 779,003 |
| 2025-01-15 | 34.400 | 34.400 | 32.550 | 33.350 | 33.350 | 481,435 |
| 2025-01-14 | 36.000 | 36.000 | 33.250 | 33.750 | 33.750 | 1,261,554 |
| 2025-01-13 | 36.200 | 36.950 | 34.800 | 35.050 | 35.050 | 543,103 |
| 2025-01-10 | 36.400 | 37.950 | 35.500 | 36.400 | 36.400 | 493,760 |
| 2025-01-09 | 37.000 | 37.400 | 36.400 | 37.000 | 37.000 | 806,208 |
| 2025-01-08 | 37.400 | 38.050 | 35.000 | 35.900 | 35.900 | 1,300,459 |
| 2025-01-07 | 34.400 | 37.350 | 34.400 | 37.100 | 37.100 | 2,539,960 |
| 2025-01-06 | 34.700 | 34.700 | 33.000 | 34.400 | 34.400 | 1,367,688 |
| 2025-01-03 | 34.500 | 35.300 | 33.300 | 33.800 | 33.800 | 710,342 |
| 2025-01-02 | 32.850 | 35.000 | 32.850 | 34.550 | 34.550 | 1,451,225 |
| 2024-12-30 | 32.250 | 34.000 | 31.600 | 32.850 | 32.850 | 516,134 |
| 2024-12-27 | 34.500 | 34.500 | 32.700 | 32.850 | 32.850 | 1,019,596 |
| 2024-12-26 | 33.800 | 34.400 | 33.600 | 33.700 | 33.700 | 717,275 |
| 2024-12-24 | 33.600 | 35.000 | 33.400 | 34.050 | 34.050 | 170,023 |
| 2024-12-23 | 34.950 | 34.950 | 32.800 | 33.550 | 33.550 | 371,225 |
| 2024-12-20 | 33.350 | 34.250 | 31.000 | 33.600 | 33.600 | 921,477 |
| 2024-12-19 | 34.100 | 34.800 | 33.000 | 33.350 | 33.350 | 1,561,518 |
| 2024-12-18 | 36.000 | 37.000 | 34.100 | 35.050 | 35.050 | 931,857 |
| 2024-12-17 | 37.000 | 37.600 | 36.000 | 36.300 | 36.300 | 1,753,040 |
| 2024-12-16 | 37.450 | 38.000 | 36.500 | 36.950 | 36.950 | 863,803 |
| 2024-12-13 | 35.500 | 36.700 | 34.600 | 36.550 | 36.550 | 740,199 |
| 2024-12-12 | 34.000 | 37.000 | 34.000 | 35.350 | 35.350 | 1,600,332 |
| 2024-12-11 | 33.900 | 34.100 | 33.000 | 33.650 | 33.650 | 703,879 |
| 2024-12-10 | 32.700 | 33.400 | 32.200 | 33.150 | 33.150 | 963,886 |
| 2024-12-09 | 33.000 | 34.750 | 31.850 | 33.400 | 33.400 | 1,297,229 |
| 2024-12-06 | 36.150 | 36.150 | 33.000 | 33.600 | 33.600 | 348,781 |
| 2024-12-05 | 35.450 | 36.000 | 34.450 | 34.850 | 34.850 | 534,326 |
| 2024-12-04 | 36.300 | 36.500 | 33.000 | 34.650 | 34.650 | 982,489 |
| 2024-12-03 | 35.550 | 37.000 | 35.050 | 36.100 | 36.100 | 933,331 |
| 2024-12-02 | 35.500 | 35.900 | 34.800 | 35.300 | 35.300 | 607,934 |
| 2024-11-29 | 35.900 | 35.900 | 34.700 | 35.300 | 35.300 | 255,904 |
| 2024-11-28 | 35.500 | 36.200 | 34.800 | 35.100 | 35.100 | 568,588 |
| 2024-11-27 | 37.000 | 37.000 | 34.500 | 35.000 | 35.000 | 2,189,325 |
| 2024-11-26 | 37.950 | 38.800 | 33.500 | 36.550 | 36.550 | 5,432,678 |
| 2024-11-25 | 39.000 | 42.000 | 37.200 | 38.550 | 38.550 | 2,620,586 |
| 2024-11-22 | 37.100 | 40.000 | 36.000 | 38.750 | 38.750 | 5,119,957 |
| 2024-11-21 | 34.950 | 36.700 | 33.500 | 36.250 | 36.250 | 4,252,645 |
| 2024-11-20 | 32.950 | 35.000 | 31.600 | 34.600 | 34.600 | 2,944,368 |
| 2024-11-19 | 33.000 | 34.900 | 32.050 | 32.200 | 32.200 | 1,724,315 |
| 2024-11-15 | 29.000 | 32.700 | 28.750 | 31.350 | 31.350 | 4,434,004 |
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.