Carbios historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	40.540	40.820	39.160	40.400	36.852	37,167
2023-01-13	37.800	40.520	37.640	40.300	36.761	87,143
2023-01-12	36.400	37.980	36.000	37.380	34.097	42,748
2023-01-11	35.120	36.180	35.120	35.780	32.638	20,885
2023-01-10	35.800	35.840	34.700	35.100	32.018	32,590
2023-01-09	36.400	36.400	35.340	35.800	32.656	12,919
2023-01-06	36.780	37.160	36.060	36.400	33.203	15,597
2023-01-05	36.560	37.180	36.360	36.640	33.422	18,324
2023-01-04	36.500	37.000	36.480	36.900	33.659	15,042
2023-01-03	35.760	36.800	35.760	36.260	33.076	9,087
2023-01-02	34.240	35.860	34.200	35.740	32.601	7,859
2022-12-30	34.740	34.780	34.180	34.220	31.215	6,687
2022-12-29	34.220	35.120	33.700	34.900	31.835	8,609
2022-12-28	35.160	35.160	34.160	34.320	31.306	6,964
2022-12-27	36.720	36.720	35.100	35.160	32.072	10,358
2022-12-23	35.860	37.800	35.800	36.860	33.623	15,204
2022-12-22	36.320	36.980	35.680	36.400	33.203	14,075
2022-12-21	34.580	36.620	34.440	36.560	33.349	17,281
2022-12-20	34.120	34.760	33.360	34.580	31.543	12,680
2022-12-19	34.440	34.920	34.140	34.580	31.543	7,026
2022-12-16	35.020	35.140	34.340	34.500	31.470	10,262
2022-12-15	36.400	37.260	35.040	35.120	32.036	24,329
2022-12-14	36.520	37.220	36.340	36.440	33.240	22,511
2022-12-13	34.740	36.800	34.300	36.800	33.568	54,395
2022-12-12	33.980	34.720	33.080	34.400	31.379	14,545
2022-12-09	32.000	34.500	31.900	34.000	31.014	25,002
2022-12-08	31.800	32.160	31.440	31.740	28.953	11,019
2022-12-07	32.740	32.740	31.740	31.800	29.007	9,299
2022-12-06	32.560	33.040	32.080	32.720	29.847	8,744
2022-12-05	33.200	33.760	32.820	32.820	29.938	8,542
2022-12-02	33.980	33.980	32.160	33.160	30.248	22,379
2022-12-01	34.500	34.780	33.660	33.980	30.996	10,500
2022-11-30	34.460	35.140	34.220	34.500	31.470	18,971
2022-11-29	35.000	35.000	33.760	34.460	31.434	13,676
2022-11-28	34.460	34.940	34.000	34.800	31.744	14,224
2022-11-25	34.000	34.480	33.240	34.460	31.434	11,182
2022-11-24	33.800	34.500	33.720	33.920	30.941	17,980
2022-11-23	33.260	33.720	33.100	33.600	30.649	11,612
2022-11-22	33.000	33.380	32.360	33.260	30.339	11,366
2022-11-21	32.280	33.200	31.640	33.060	30.157	13,281
2022-11-18	30.760	32.500	30.760	32.440	29.591	11,261
2022-11-17	31.780	31.780	30.760	30.760	28.059	8,799
2022-11-16	32.460	33.420	31.540	31.820	29.026	14,954
2022-11-15	31.900	32.500	31.600	32.500	29.646	12,677
2022-11-14	33.000	33.000	31.660	31.900	29.099	10,360
2022-11-11	32.440	33.040	32.300	32.540	29.682	10,328
2022-11-10	32.140	32.200	30.400	31.980	29.172	27,382
2022-11-09	32.400	32.600	31.640	32.140	29.317	6,848
2022-11-08	33.060	33.060	32.000	32.380	29.536	12,560
2022-11-07	33.360	34.480	32.980	33.160	30.248	22,484
2022-11-04	32.260	32.980	31.580	32.980	30.084	14,086
2022-11-03	32.800	34.000	31.860	32.140	29.317	25,631
2022-11-02	32.800	34.000	32.340	32.400	29.555	26,261
2022-11-01	32.920	33.360	32.520	32.860	29.974	13,121
2022-10-31	32.200	32.680	31.780	32.600	29.737	12,966
2022-10-28	32.280	32.980	31.640	31.700	28.916	17,142
2022-10-27	31.700	33.200	31.500	32.260	29.427	35,571
2022-10-26	31.200	31.720	30.680	31.720	28.934	27,844
2022-10-25	30.940	32.000	30.260	31.200	28.460	44,218
2022-10-24	29.080	31.880	28.980	30.600	27.913	92,111

← NewerPage 17 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.