Carbios historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	25.750	26.250	25.450	26.150	26.150	21,892
2023-12-20	25.650	25.900	25.350	25.650	25.650	21,149
2023-12-19	25.150	25.700	25.150	25.500	25.500	27,281
2023-12-18	25.250	25.400	24.900	25.150	25.150	20,916
2023-12-15	25.000	25.400	24.750	25.200	25.200	24,119
2023-12-14	24.150	25.150	24.150	24.900	24.900	41,903
2023-12-13	24.050	24.600	23.850	23.950	23.950	19,247
2023-12-12	24.550	24.750	23.950	24.100	24.100	19,138
2023-12-11	24.500	25.100	23.950	24.550	24.550	44,912
2023-12-08	22.800	24.700	22.750	24.550	24.550	59,209
2023-12-07	22.950	22.950	22.500	22.850	22.850	16,907
2023-12-06	23.000	23.000	22.450	23.000	23.000	27,166
2023-12-05	22.650	23.000	22.500	22.850	22.850	23,043
2023-12-04	22.400	23.350	22.400	22.550	22.550	58,088
2023-12-01	22.000	22.050	21.700	22.050	22.050	15,359
2023-11-30	22.000	22.100	21.250	21.900	21.900	21,685
2023-11-29	21.300	22.000	21.300	22.000	22.000	35,231
2023-11-28	20.850	21.400	20.650	21.250	21.250	11,557
2023-11-27	20.700	21.300	20.500	20.850	20.850	22,250
2023-11-24	20.850	21.500	20.550	20.650	20.650	48,649
2023-11-23	22.150	22.200	20.700	20.850	20.850	61,470
2023-11-22	22.500	22.500	22.150	22.150	22.150	9,149
2023-11-21	22.900	23.300	22.300	22.500	22.500	28,347
2023-11-20	22.300	22.900	22.300	22.750	22.750	22,703
2023-11-17	22.000	22.600	22.000	22.150	22.150	32,010
2023-11-16	21.950	22.300	21.850	21.900	21.900	36,054
2023-11-15	22.800	22.850	21.750	21.850	21.850	27,285
2023-11-14	21.850	22.750	21.550	22.550	22.550	32,936
2023-11-13	21.450	21.950	21.250	21.850	21.850	27,330
2023-11-10	22.050	22.050	21.000	21.350	21.350	38,021
2023-11-09	21.850	22.550	21.700	22.200	22.200	57,473
2023-11-08	21.500	22.100	21.450	21.750	21.750	28,442
2023-11-07	21.700	21.700	21.350	21.500	21.500	12,775
2023-11-06	21.550	22.000	21.550	21.700	21.700	23,562
2023-11-03	21.600	22.000	21.100	21.400	21.400	40,150
2023-11-02	20.300	21.500	20.300	21.350	21.350	33,993
2023-11-01	20.650	20.650	20.100	20.300	20.300	16,942
2023-10-31	20.250	20.600	20.050	20.550	20.550	17,928
2023-10-30	20.800	20.950	20.100	20.250	20.250	17,964
2023-10-27	21.700	21.700	20.500	20.500	20.500	24,000
2023-10-26	21.000	21.650	20.700	21.550	21.550	23,979
2023-10-25	21.850	21.850	20.400	20.900	20.900	21,067
2023-10-24	20.400	21.200	19.980	21.150	21.150	22,626
2023-10-23	20.350	20.350	19.900	20.200	20.200	19,062
2023-10-20	21.100	21.100	20.200	20.200	20.200	44,808
2023-10-19	22.500	22.650	21.200	21.300	21.300	54,833
2023-10-18	22.600	23.000	22.450	22.650	22.650	14,007
2023-10-17	22.650	22.800	22.250	22.700	22.700	26,099
2023-10-16	23.550	23.550	22.650	22.750	22.750	25,401
2023-10-13	23.000	23.750	22.750	23.450	23.450	40,440
2023-10-12	22.250	24.300	22.250	22.950	22.950	66,992
2023-10-11	22.300	22.600	21.900	22.000	22.000	16,135
2023-10-10	21.350	22.500	21.300	22.200	22.200	22,235
2023-10-09	21.600	21.600	21.000	21.250	21.250	12,643
2023-10-06	21.700	21.950	21.300	21.600	21.600	13,213
2023-10-05	22.100	22.150	21.350	21.600	21.600	12,961
2023-10-04	21.900	22.300	21.300	22.100	22.100	30,745
2023-10-03	22.750	23.500	22.000	22.000	22.000	42,509
2023-10-02	22.000	22.650	22.000	22.500	22.500	23,911
2023-09-29	21.750	22.600	21.600	22.000	22.000	48,423

← NewerPage 13 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.