Carbios historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	34.150	34.550	32.850	32.850	29.965	25,411
2023-04-11	34.500	35.100	33.600	33.800	30.832	20,973
2023-04-06	34.800	35.000	33.700	33.700	30.740	16,381
2023-04-05	36.050	36.050	34.800	34.800	31.744	14,848
2023-04-04	36.200	37.500	35.700	35.800	32.656	21,305
2023-04-03	36.100	36.300	35.700	36.000	32.838	7,413
2023-03-31	37.260	37.260	35.780	35.780	32.638	12,970
2023-03-30	36.480	37.480	36.400	37.260	33.988	27,924
2023-03-29	35.400	36.300	35.400	36.200	33.021	13,461
2023-03-28	35.260	35.600	34.700	35.000	31.926	11,523
2023-03-27	33.800	35.060	33.540	34.880	31.817	17,499
2023-03-24	34.880	34.880	33.200	33.540	30.595	16,394
2023-03-23	34.660	34.800	33.940	34.700	31.653	11,067
2023-03-22	34.500	35.220	34.500	34.660	31.616	13,334
2023-03-21	33.100	34.660	33.100	34.340	31.324	31,543
2023-03-20	33.120	33.120	31.620	32.840	29.956	44,417
2023-03-17	34.920	35.080	33.100	33.220	30.303	37,406
2023-03-16	35.060	35.600	34.400	34.920	31.853	15,377
2023-03-15	36.300	36.300	35.080	35.080	31.999	18,677
2023-03-14	34.560	36.400	34.560	36.200	33.021	20,072
2023-03-13	35.300	35.440	33.620	34.540	31.507	30,178
2023-03-10	35.860	35.860	34.640	35.300	32.200	33,049
2023-03-09	37.000	37.000	36.100	36.260	33.076	14,227
2023-03-08	36.400	37.240	36.140	36.720	33.495	12,421
2023-03-07	37.400	37.400	36.400	36.500	33.295	26,019
2023-03-06	39.460	39.460	36.720	37.400	34.116	57,946
2023-03-03	39.800	40.220	38.880	39.460	35.995	34,117
2023-03-02	39.240	40.060	38.740	39.800	36.305	48,174
2023-03-01	38.900	39.420	38.240	39.200	35.757	33,149
2023-02-28	38.920	39.100	38.260	38.700	35.301	9,735
2023-02-27	39.120	39.500	38.760	39.100	35.666	21,365
2023-02-24	39.440	39.440	38.520	38.700	35.301	14,987
2023-02-23	38.200	39.580	38.060	39.080	35.648	31,955
2023-02-22	39.000	39.000	37.200	37.360	34.079	21,546
2023-02-21	38.420	39.500	38.220	39.220	35.776	23,445
2023-02-20	37.600	39.480	37.480	38.460	35.082	19,153
2023-02-17	36.720	37.940	36.540	37.600	34.298	15,242
2023-02-16	36.900	38.000	36.160	36.980	33.732	30,500
2023-02-15	37.820	37.820	36.060	36.900	33.659	34,566
2023-02-14	39.000	39.000	37.500	37.500	34.207	16,641
2023-02-13	39.300	39.320	38.860	38.860	35.447	13,007
2023-02-10	39.220	39.500	38.880	39.300	35.849	14,004
2023-02-09	39.520	40.300	38.900	39.220	35.776	25,289
2023-02-08	38.300	39.880	38.300	39.100	35.666	28,596
2023-02-07	38.500	38.720	37.780	38.500	35.119	10,557
2023-02-06	37.720	38.800	37.060	38.700	35.301	19,381
2023-02-03	37.500	38.100	37.200	37.900	34.572	20,735
2023-02-02	37.280	37.960	37.080	37.600	34.298	22,991
2023-02-01	37.620	39.160	36.740	37.020	33.769	23,442
2023-01-31	37.100	37.640	36.900	37.520	34.225	8,686
2023-01-30	37.900	37.900	37.120	37.400	34.116	10,897
2023-01-27	38.040	38.260	37.500	37.940	34.608	13,067
2023-01-26	37.760	38.480	37.460	38.240	34.882	23,668
2023-01-25	38.900	38.900	37.300	37.440	34.152	28,567
2023-01-24	39.600	39.880	37.580	39.100	35.666	52,074
2023-01-23	40.000	41.000	39.580	39.720	36.232	41,834
2023-01-20	39.600	39.900	39.500	39.800	36.305	16,554
2023-01-19	39.520	40.480	39.400	39.500	36.031	35,577
2023-01-18	38.560	39.920	38.500	39.840	36.341	20,699
2023-01-17	40.400	40.480	38.140	38.560	35.174	28,331

← NewerPage 16 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.