Carbios historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	20.300	20.300	19.740	19.900	19.900	17,254
2024-09-05	20.750	20.750	20.150	20.300	20.300	8,716
2024-09-04	20.200	20.600	20.000	20.600	20.600	8,186
2024-09-03	20.300	20.600	20.200	20.200	20.200	8,260
2024-09-02	20.800	20.800	20.300	20.400	20.400	10,085
2024-08-30	20.700	20.950	20.600	20.800	20.800	5,363
2024-08-29	20.600	21.150	20.550	20.700	20.700	7,346
2024-08-28	20.650	20.750	20.500	20.700	20.700	3,356
2024-08-27	20.800	20.850	20.450	20.650	20.650	6,962
2024-08-26	21.400	21.400	20.650	20.800	20.800	4,953
2024-08-23	20.950	21.350	20.800	21.250	21.250	5,090
2024-08-22	21.500	21.950	20.950	20.950	20.950	14,779
2024-08-21	21.550	21.800	21.250	21.350	21.350	7,033
2024-08-20	21.150	21.700	21.050	21.550	21.550	10,406
2024-08-19	21.150	21.350	20.800	21.050	21.050	12,556
2024-08-16	21.200	21.200	20.500	21.050	21.050	11,414
2024-08-15	20.300	21.150	20.200	21.100	21.100	9,249
2024-08-14	20.500	20.600	20.200	20.250	20.250	8,627
2024-08-13	21.050	21.100	20.150	20.250	20.250	15,445
2024-08-12	20.900	21.300	20.800	20.950	20.950	7,852
2024-08-09	21.400	21.500	20.750	20.750	20.750	9,528
2024-08-08	21.500	21.500	20.900	21.400	21.400	14,851
2024-08-07	20.600	21.700	20.350	21.700	21.700	20,942
2024-08-06	19.900	20.650	19.780	20.650	20.650	49,004
2024-08-05	20.000	20.100	18.760	19.100	19.100	57,118
2024-08-02	21.350	22.450	20.500	20.500	20.500	60,438
2024-08-01	21.150	21.150	20.350	20.550	20.550	24,155
2024-07-31	20.900	21.150	20.750	21.150	21.150	9,666
2024-07-30	20.950	21.250	20.600	20.800	20.800	10,421
2024-07-29	21.200	21.200	20.700	20.750	20.750	14,071
2024-07-26	20.450	21.100	20.100	21.050	21.050	26,177
2024-07-25	20.450	20.550	19.920	20.450	20.450	18,539
2024-07-24	20.200	20.650	20.050	20.650	20.650	11,901
2024-07-23	20.450	20.500	20.000	20.150	20.150	19,000
2024-07-22	20.700	20.800	20.500	20.500	20.500	13,388
2024-07-19	20.500	20.700	20.100	20.250	20.250	16,271
2024-07-18	20.600	20.800	20.250	20.500	20.500	13,484
2024-07-17	20.100	20.800	19.640	20.250	20.250	30,308
2024-07-16	20.150	20.400	19.900	20.100	20.100	23,804
2024-07-15	20.550	20.800	20.150	20.150	20.150	22,452
2024-07-12	21.300	21.300	20.450	20.750	20.750	21,954
2024-07-11	21.050	21.350	20.550	21.350	21.350	16,240
2024-07-10	20.600	21.100	20.500	20.800	20.800	16,778
2024-07-09	21.750	21.750	20.200	20.400	20.400	38,295
2024-07-08	21.050	22.450	21.050	21.850	21.850	37,677
2024-07-05	21.700	21.800	20.950	21.200	21.200	12,109
2024-07-04	21.950	22.300	21.500	21.600	21.600	18,192
2024-07-03	21.700	21.950	21.550	21.950	21.950	15,919
2024-07-02	21.500	21.800	20.850	21.600	21.600	9,374
2024-07-01	21.300	21.800	20.800	21.500	21.500	29,142
2024-06-28	22.100	22.100	20.650	20.650	20.650	36,641
2024-06-27	21.600	22.500	21.450	22.000	22.000	68,032
2024-06-26	19.740	20.550	19.740	20.250	20.250	17,820
2024-06-25	20.100	20.150	19.600	19.700	19.700	60,604
2024-06-24	21.000	21.100	20.200	20.200	20.200	30,057
2024-06-21	21.600	21.600	21.100	21.200	21.200	15,390
2024-06-20	21.000	21.850	21.000	21.550	21.550	14,248
2024-06-19	21.500	21.750	20.650	20.950	20.950	26,104
2024-06-18	21.100	21.450	21.000	21.450	21.450	23,765
2024-06-17	20.650	21.250	20.350	20.350	20.350	26,721

← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.