Carbios historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	21.500	21.850	21.150	21.500	21.500	37,311
2023-09-27	21.500	21.650	21.050	21.350	21.350	20,247
2023-09-26	22.450	22.450	21.550	21.600	21.600	23,381
2023-09-25	22.600	22.800	22.050	22.350	22.350	24,018
2023-09-22	23.200	23.200	22.050	22.500	22.500	38,386
2023-09-21	23.450	23.450	23.200	23.200	23.200	8,100
2023-09-20	23.850	24.100	23.400	23.550	23.550	27,062
2023-09-19	24.050	24.350	23.800	23.850	23.850	10,300
2023-09-18	24.700	24.800	24.250	24.300	24.300	11,438
2023-09-15	24.750	25.200	24.300	24.400	24.400	31,908
2023-09-14	23.850	24.700	23.600	24.550	24.550	24,079
2023-09-13	24.000	24.050	23.300	23.800	23.800	33,709
2023-09-12	25.750	25.800	24.150	24.150	24.150	76,977
2023-09-11	24.450	24.750	24.150	24.500	24.500	10,987
2023-09-08	24.300	24.650	24.200	24.250	24.250	7,558
2023-09-07	24.600	24.900	24.250	24.300	24.300	16,578
2023-09-06	24.750	24.900	24.650	24.650	24.650	5,210
2023-09-05	24.500	25.000	24.400	24.750	24.750	12,924
2023-09-04	25.000	25.100	24.500	24.500	24.500	15,764
2023-09-01	24.750	25.000	24.350	24.800	24.800	19,387
2023-08-31	24.400	25.300	24.350	24.700	24.700	36,187
2023-08-30	24.550	24.550	24.200	24.300	24.300	14,433
2023-08-29	24.550	24.550	24.200	24.400	24.400	23,288
2023-08-28	24.450	24.600	24.050	24.200	24.200	24,901
2023-08-25	24.000	24.400	23.850	24.050	24.050	13,130
2023-08-24	23.850	24.450	23.750	23.850	23.850	20,981
2023-08-23	24.100	24.100	23.500	23.650	23.650	16,237
2023-08-22	23.800	24.350	23.700	23.950	23.950	25,274
2023-08-21	23.400	23.900	23.400	23.650	23.650	21,857
2023-08-18	23.600	23.600	23.000	23.400	23.400	30,510
2023-08-17	24.100	24.100	23.750	23.750	23.750	21,783
2023-08-16	24.300	24.450	24.050	24.200	24.200	27,665
2023-08-15	24.800	24.850	24.150	24.300	24.300	28,421
2023-08-14	25.350	25.350	24.550	24.700	24.700	37,763
2023-08-11	25.300	25.500	25.050	25.300	25.300	23,898
2023-08-10	25.500	25.650	25.200	25.300	25.300	13,147
2023-08-09	25.400	25.700	25.300	25.400	25.400	12,500
2023-08-08	25.550	26.100	25.150	25.150	25.150	24,283
2023-08-07	25.750	25.850	25.350	25.700	25.700	17,506
2023-08-04	25.950	26.200	25.550	25.700	25.700	24,059
2023-08-03	25.800	26.100	25.700	25.750	25.750	19,110
2023-08-02	26.150	26.150	25.650	25.800	25.800	37,376
2023-08-01	26.350	26.550	26.000	26.300	26.300	18,768
2023-07-31	27.000	27.200	26.450	26.500	26.500	41,198
2023-07-28	26.800	26.800	26.150	26.600	26.600	21,356
2023-07-27	26.100	26.950	25.850	26.350	26.350	34,290
2023-07-26	26.200	26.350	25.850	26.050	26.050	27,920
2023-07-25	26.500	26.550	26.000	26.250	26.250	47,778
2023-07-24	26.500	27.350	26.250	26.300	26.300	28,770
2023-07-21	26.850	27.100	26.150	26.500	26.500	46,862
2023-07-20	27.050	27.400	26.750	26.800	26.800	43,932
2023-07-19	27.000	27.700	26.850	27.150	27.150	84,287
2023-07-18	27.750	28.000	26.800	26.950	26.950	87,968
2023-07-17	27.800	28.650	27.400	27.950	27.950	88,728
2023-07-14	27.850	28.400	27.250	27.500	27.500	101,096
2023-07-13	27.750	28.400	27.300	27.800	27.800	138,571
2023-07-12	28.350	29.300	26.650	28.000	28.000	202,160
2023-07-11	30.000	30.000	27.500	28.300	28.300	252,476
2023-07-10	33.650	33.650	31.050	31.250	31.250	61,777
2023-07-07	31.600	34.150	31.300	33.800	33.800	55,016

← NewerPage 14 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.