Carbios historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	31.400	32.250	30.250	32.250	32.250	37,248
2023-07-05	30.500	32.650	30.250	31.750	31.750	93,086
2023-07-04	34.150	34.200	30.300	30.850	30.850	128,876
2023-07-03	34.900	35.200	33.250	33.900	33.900	39,026
2023-06-30	33.500	35.550	33.150	35.000	35.000	48,214
2023-06-29	31.850	33.000	30.900	32.900	32.900	30,101
2023-06-28	30.950	31.800	29.850	31.550	31.550	51,299
2023-06-27	32.100	32.650	30.100	30.450	30.450	44,661
2023-06-26	33.200	33.200	30.650	31.450	31.450	96,809
2023-06-23	33.400	36.450	32.700	33.100	33.100	97,503
2023-06-22	38.200	39.000	33.700	35.800	32.656	166,509
2023-06-21	40.300	40.800	39.750	40.700	37.126	21,634
2023-06-20	40.800	40.950	39.350	40.100	36.578	30,929
2023-06-19	40.900	41.450	40.350	41.050	37.445	23,094
2023-06-16	41.400	42.400	40.850	41.150	37.536	42,748
2023-06-15	41.500	41.700	40.200	41.250	37.627	48,535
2023-06-14	40.000	41.700	39.700	41.200	37.582	46,797
2023-06-13	39.100	40.100	37.500	39.850	36.350	53,602
2023-06-12	39.700	39.800	37.950	38.850	35.438	42,785
2023-06-09	40.550	40.600	38.650	39.700	36.214	73,888
2023-06-08	40.750	42.150	40.350	40.600	37.035	42,124
2023-06-07	41.450	41.450	39.200	40.750	37.171	57,070
2023-06-06	40.000	43.850	39.950	41.300	37.673	140,490
2023-06-05	38.550	40.350	38.000	40.000	36.487	55,716
2023-06-02	37.200	39.650	36.550	38.650	35.256	166,370
2023-06-01	33.700	36.850	33.700	34.650	31.607	74,125
2023-05-31	32.850	33.150	31.150	32.100	29.281	44,882
2023-05-30	31.650	33.600	31.650	32.750	29.874	31,959
2023-05-29	31.400	31.650	31.200	31.400	28.642	8,304
2023-05-26	31.350	31.950	30.950	31.250	28.506	14,124
2023-05-25	31.550	31.900	30.950	31.550	28.779	8,073
2023-05-24	32.450	33.000	31.450	31.550	28.779	17,425
2023-05-23	32.500	32.850	32.100	32.600	29.737	11,683
2023-05-22	32.000	32.800	31.450	32.800	29.920	10,362
2023-05-19	31.100	31.850	30.900	31.800	29.007	4,884
2023-05-18	30.800	31.450	30.800	30.850	28.141	7,392
2023-05-17	30.250	30.700	30.000	30.700	28.004	7,443
2023-05-16	31.500	32.850	30.400	30.500	27.822	43,570
2023-05-15	30.200	31.350	30.200	31.350	28.597	20,686
2023-05-12	30.350	30.350	30.000	30.300	27.639	3,778
2023-05-11	30.350	30.350	29.900	30.350	27.685	5,734
2023-05-10	30.500	30.500	29.900	30.000	27.365	4,938
2023-05-09	30.000	30.400	29.950	30.350	27.685	4,597
2023-05-08	30.650	30.900	29.950	30.200	27.548	6,424
2023-05-05	29.650	30.800	29.600	30.650	27.958	7,686
2023-05-04	30.150	30.200	29.150	29.500	26.909	29,321
2023-05-03	32.350	32.400	29.800	30.150	27.502	35,662
2023-05-02	31.700	32.950	31.600	32.300	29.463	25,123
2023-04-28	30.650	31.750	30.650	31.550	28.779	14,297
2023-04-27	30.450	30.800	30.150	30.600	27.913	11,532
2023-04-26	31.100	31.100	30.350	30.600	27.913	16,271
2023-04-25	31.100	31.300	30.100	31.100	28.369	31,286
2023-04-24	31.600	31.850	31.250	31.250	28.506	16,555
2023-04-21	32.550	32.650	31.600	31.850	29.053	17,440
2023-04-20	32.600	32.800	32.300	32.600	29.737	8,544
2023-04-19	33.300	33.350	32.550	32.600	29.737	10,724
2023-04-18	33.500	33.700	33.050	33.050	30.148	15,918
2023-04-17	33.200	33.900	32.950	33.300	30.376	9,697
2023-04-14	33.500	33.900	32.850	33.000	30.102	14,466
2023-04-13	32.950	33.600	32.750	33.500	30.558	12,896

← NewerPage 15 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.