Carbios historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	31.920	32.280	30.220	30.840	28.132	23,805
2022-05-06	31.620	32.740	31.600	32.520	29.664	18,500
2022-05-05	32.100	33.980	32.100	32.360	29.518	19,628
2022-05-04	33.240	33.500	32.700	33.080	30.175	5,136
2022-05-03	33.380	33.580	32.540	33.080	30.175	8,950
2022-05-02	32.180	33.240	30.900	33.240	30.321	32,728
2022-04-29	31.880	32.400	31.260	31.660	28.880	9,993
2022-04-28	32.380	32.760	31.100	31.140	28.405	10,705
2022-04-27	31.760	32.560	30.840	32.400	29.555	30,369
2022-04-26	32.300	32.780	31.620	31.820	29.026	33,282
2022-04-25	32.960	33.020	31.420	32.000	29.190	32,621
2022-04-22	34.500	34.640	33.000	33.000	30.102	13,204
2022-04-21	34.280	34.960	33.740	34.780	31.726	15,740
2022-04-20	33.100	33.920	32.800	33.880	30.905	16,125
2022-04-19	33.160	33.200	32.220	32.900	30.011	8,545
2022-04-14	32.600	33.120	32.400	32.900	30.011	6,263
2022-04-13	33.200	33.200	32.220	32.800	29.920	6,966
2022-04-12	32.080	33.180	31.640	33.180	30.266	14,082
2022-04-11	33.020	33.020	32.100	32.340	29.500	11,931
2022-04-08	33.880	33.880	32.800	33.080	30.175	8,914
2022-04-07	32.720	34.000	32.720	33.480	30.540	18,632
2022-04-06	34.600	34.600	32.640	32.700	29.828	30,139
2022-04-05	34.040	34.900	33.900	34.680	31.634	17,752
2022-04-04	33.660	34.400	33.660	34.020	31.032	9,219
2022-04-01	34.200	34.280	33.260	33.660	30.704	25,363
2022-03-31	34.520	35.100	34.160	34.500	31.470	11,933
2022-03-30	36.000	36.020	34.420	34.520	31.488	16,597
2022-03-29	35.300	36.000	34.880	36.000	32.838	19,824
2022-03-28	35.000	35.880	34.660	34.660	31.616	15,846
2022-03-25	36.480	36.480	34.760	34.760	31.707	13,243
2022-03-24	36.400	36.660	35.640	36.060	32.893	10,295
2022-03-23	36.260	36.920	35.400	36.400	33.203	19,456
2022-03-22	36.200	36.520	35.700	36.200	33.021	19,816
2022-03-21	35.940	36.300	35.300	36.120	32.948	11,261
2022-03-18	35.400	35.700	34.560	35.560	32.437	11,239
2022-03-17	34.340	35.360	34.080	35.160	32.072	16,363
2022-03-16	33.900	34.800	33.880	34.320	31.306	23,733
2022-03-15	33.460	33.460	32.000	33.120	30.211	26,192
2022-03-14	34.000	34.780	33.000	33.200	30.284	23,467
2022-03-11	34.240	34.240	33.260	33.280	30.357	32,841
2022-03-10	33.980	34.480	33.080	33.600	30.649	56,511
2022-03-09	33.300	34.140	32.700	33.300	30.376	36,420
2022-03-08	30.200	34.000	30.200	32.700	29.828	44,978
2022-03-07	29.300	31.100	27.300	30.800	28.095	81,929
2022-03-04	35.020	35.440	31.140	31.140	28.405	71,990
2022-03-03	35.980	36.600	35.160	35.320	32.218	19,674
2022-03-02	35.100	36.160	34.000	35.420	32.309	35,896
2022-03-01	36.980	37.360	35.880	36.000	32.838	25,755
2022-02-28	35.000	36.780	34.660	36.660	33.441	24,586
2022-02-25	33.860	36.500	33.200	36.280	33.094	52,505
2022-02-24	32.620	34.100	31.000	33.600	30.649	82,243
2022-02-23	35.000	36.380	33.680	33.860	30.886	31,858
2022-02-22	35.560	35.600	33.860	34.980	31.908	53,260
2022-02-21	38.120	38.500	36.800	37.060	33.805	29,173
2022-02-18	38.600	38.800	37.760	38.340	34.973	66,632
2022-02-17	38.480	39.100	38.100	38.860	35.447	11,329
2022-02-16	38.720	38.880	38.000	38.320	34.955	12,472
2022-02-15	38.120	39.100	37.540	38.600	35.210	16,497
2022-02-14	38.000	38.800	36.820	38.600	35.210	44,616
2022-02-11	38.920	39.440	38.600	38.900	35.484	11,247

← NewerPage 20 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.