Carbios historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	29.080	31.880	28.980	30.600	27.913	92,111
2022-10-21	26.300	28.700	26.060	28.400	25.906	77,782
2022-10-20	24.480	25.720	24.400	25.620	23.370	20,597
2022-10-19	24.540	24.700	24.000	24.300	22.166	19,618
2022-10-18	23.680	24.500	23.640	24.420	22.275	14,812
2022-10-17	22.940	23.660	22.540	23.380	21.327	8,658
2022-10-14	23.560	23.680	22.620	22.860	20.852	19,812
2022-10-13	21.880	23.100	21.500	23.080	21.053	36,448
2022-10-12	20.000	21.980	20.000	21.980	20.050	38,353
2022-10-11	21.000	21.000	19.500	19.840	18.098	28,255
2022-10-10	19.300	21.760	19.170	20.920	19.083	41,196
2022-10-07	20.500	20.500	19.080	19.160	17.477	24,418
2022-10-06	20.500	20.920	20.220	20.220	18.444	23,294
2022-10-05	21.100	21.100	20.260	20.460	18.663	16,006
2022-10-04	21.440	21.760	21.040	21.200	19.338	22,537
2022-10-03	20.300	21.160	19.710	20.700	18.882	36,313
2022-09-30	21.440	21.520	20.200	20.400	18.609	35,401
2022-09-29	22.860	22.860	21.180	21.220	19.356	28,411
2022-09-28	23.060	23.060	21.940	22.860	20.852	21,136
2022-09-27	23.200	23.580	23.060	23.300	21.254	12,835
2022-09-26	22.980	23.780	22.860	23.000	20.980	19,604
2022-09-23	24.000	24.380	23.300	23.560	21.491	26,365
2022-09-22	25.300	25.620	24.380	24.380	22.239	14,612
2022-09-21	26.000	26.080	25.360	25.820	23.553	12,102
2022-09-20	26.640	26.760	25.800	25.800	23.534	10,243
2022-09-19	27.180	27.180	26.300	26.640	24.300	15,188
2022-09-16	27.740	27.740	27.100	27.180	24.793	15,587
2022-09-15	28.000	28.200	27.740	27.740	25.304	10,541
2022-09-14	27.960	28.140	27.900	28.000	25.541	7,223
2022-09-13	28.000	28.640	27.920	28.000	25.541	16,333
2022-09-12	28.540	28.760	27.900	28.140	25.669	6,669
2022-09-09	28.440	29.440	28.420	28.480	25.979	15,314
2022-09-08	28.720	28.760	27.700	28.400	25.906	20,552
2022-09-07	28.720	29.160	28.500	28.640	26.125	23,780
2022-09-06	28.980	29.340	28.500	28.760	26.234	14,921
2022-09-05	29.060	29.160	28.580	28.860	26.326	13,052
2022-09-02	28.700	29.220	28.540	29.160	26.599	6,721
2022-09-01	28.800	29.160	28.500	28.700	26.180	16,611
2022-08-31	29.880	30.160	28.500	28.620	26.107	13,216
2022-08-30	29.340	30.120	29.280	29.880	27.256	14,958
2022-08-29	28.340	29.500	28.020	29.340	26.763	15,426
2022-08-26	29.660	29.840	28.640	28.760	26.234	17,720
2022-08-25	29.620	29.800	29.100	29.520	26.928	12,307
2022-08-24	29.740	30.000	29.060	29.600	27.001	20,554
2022-08-23	29.740	30.260	29.740	29.740	27.128	8,561
2022-08-22	31.000	31.060	29.740	29.800	27.183	15,395
2022-08-19	31.700	31.700	30.720	31.000	28.278	11,816
2022-08-18	31.780	32.260	31.580	31.800	29.007	9,188
2022-08-17	33.000	33.700	31.580	31.580	28.807	34,013
2022-08-16	32.000	32.960	31.820	32.960	30.065	22,890
2022-08-15	32.200	32.300	31.900	31.980	29.172	7,310
2022-08-12	31.200	32.200	31.020	32.040	29.226	11,912
2022-08-11	31.200	31.200	30.720	31.200	28.460	9,046
2022-08-10	30.340	31.240	29.800	31.200	28.460	15,155
2022-08-09	30.940	30.940	30.000	30.340	27.676	7,376
2022-08-08	29.700	30.840	29.560	30.760	28.059	10,579
2022-08-05	30.680	31.040	29.560	29.700	27.092	19,558
2022-08-04	30.780	31.080	30.540	30.580	27.894	10,291
2022-08-03	30.240	31.100	29.920	30.640	27.949	14,212
2022-08-02	30.000	30.240	29.600	30.140	27.493	9,038

← NewerPage 18 of 22 · 1,286 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.