Carbios historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	30.680	30.780	29.820	30.100	27.457	10,615
2022-07-29	30.540	31.320	30.480	30.680	27.986	19,579
2022-07-28	30.520	31.180	30.520	31.100	28.369	5,991
2022-07-27	30.620	31.120	30.460	30.520	27.840	6,707
2022-07-26	31.600	31.800	30.440	30.520	27.840	16,557
2022-07-25	32.580	32.580	31.700	31.860	29.062	7,864
2022-07-22	31.560	32.820	31.480	32.620	29.755	23,755
2022-07-21	32.140	32.300	31.320	31.660	28.880	14,100
2022-07-20	31.140	32.140	31.000	32.140	29.317	17,916
2022-07-19	30.800	31.140	30.040	30.900	28.186	5,857
2022-07-18	30.300	31.300	30.000	31.000	28.278	20,232
2022-07-15	29.340	30.260	28.880	30.180	27.530	5,048
2022-07-14	29.100	29.320	28.500	29.000	26.453	6,050
2022-07-13	29.640	29.720	29.000	29.060	26.508	9,243
2022-07-12	29.600	29.780	29.000	29.500	26.909	11,340
2022-07-11	30.500	30.500	29.500	29.600	27.001	16,138
2022-07-08	30.300	30.500	29.280	30.400	27.730	23,719
2022-07-07	28.720	30.040	28.320	30.000	27.365	19,929
2022-07-06	28.920	29.080	27.920	28.100	25.632	6,630
2022-07-05	29.300	29.300	28.620	28.920	26.380	13,743
2022-07-04	29.200	29.500	29.000	29.000	26.453	7,624
2022-07-01	29.320	29.900	29.020	29.260	26.690	19,359
2022-06-30	28.220	30.900	28.220	29.900	27.274	34,762
2022-06-29	28.380	28.640	27.700	28.380	25.888	9,476
2022-06-28	28.400	28.800	28.060	28.380	25.888	12,418
2022-06-27	27.920	29.000	27.920	28.300	25.815	13,299
2022-06-24	27.800	28.360	27.420	28.000	25.541	8,255
2022-06-23	27.560	27.560	26.800	27.400	24.994	9,487
2022-06-22	28.000	28.000	27.220	27.560	25.140	10,984
2022-06-21	27.860	28.740	27.860	28.000	25.541	17,230
2022-06-20	27.980	28.480	27.820	27.920	25.468	12,156
2022-06-17	27.100	28.220	27.100	27.920	25.468	14,995
2022-06-16	28.020	28.600	27.000	27.200	24.811	17,573
2022-06-15	28.920	28.980	28.060	28.300	25.815	15,148
2022-06-14	29.160	29.740	28.140	29.000	26.453	27,745
2022-06-13	31.260	31.260	29.120	29.120	26.563	36,804
2022-06-10	32.900	33.060	31.800	32.020	29.208	21,716
2022-06-09	33.000	33.500	32.540	33.220	30.303	15,098
2022-06-08	33.140	33.420	32.760	32.860	29.974	10,364
2022-06-07	33.800	33.800	32.640	33.100	30.193	7,734
2022-06-06	33.680	34.540	33.680	33.900	30.923	5,663
2022-06-03	34.240	34.980	33.600	33.800	30.832	16,447
2022-06-02	34.480	34.980	34.060	34.240	31.233	9,851
2022-06-01	34.620	35.160	34.180	34.360	31.343	10,205
2022-05-31	35.560	35.560	34.480	34.620	31.580	20,006
2022-05-30	34.820	35.820	34.820	35.600	32.474	26,340
2022-05-27	33.980	34.560	33.800	34.120	31.124	13,365
2022-05-26	33.740	33.900	33.000	33.900	30.923	8,882
2022-05-25	33.300	33.800	32.800	33.500	30.558	17,619
2022-05-24	33.000	33.160	31.980	32.780	29.901	19,605
2022-05-23	33.900	33.900	32.500	33.000	30.102	10,781
2022-05-20	33.960	34.120	33.100	33.760	30.795	13,101
2022-05-19	33.000	33.860	32.240	33.800	30.832	10,528
2022-05-18	34.000	34.600	32.980	33.140	30.230	20,164
2022-05-17	32.900	34.200	32.800	33.900	30.923	20,307
2022-05-16	32.500	32.860	32.100	32.400	29.555	10,689
2022-05-13	31.240	32.660	31.240	32.460	29.609	28,627
2022-05-12	32.000	32.280	31.020	31.180	28.442	22,544
2022-05-11	32.000	32.940	31.900	32.200	29.372	23,410
2022-05-10	31.000	32.440	30.620	31.800	29.007	47,350

← NewerPage 19 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.