Carbios historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	38.800	39.500	38.360	39.080	35.648	12,123
2022-02-09	38.500	39.080	38.080	38.500	35.119	15,350
2022-02-08	38.320	38.640	38.060	38.560	35.174	9,314
2022-02-07	38.400	38.700	37.440	38.060	34.718	23,179
2022-02-04	39.220	39.240	38.020	38.060	34.718	17,286
2022-02-03	38.320	39.060	38.120	39.040	35.612	18,078
2022-02-02	38.600	38.900	38.280	38.300	34.937	6,407
2022-02-01	39.100	39.100	37.760	38.380	35.009	16,372
2022-01-31	38.000	38.900	37.460	38.900	35.484	17,567
2022-01-28	37.840	38.460	36.820	37.260	33.988	30,605
2022-01-27	38.020	38.880	37.760	37.920	34.590	26,940
2022-01-26	37.560	38.500	37.560	38.320	34.955	21,930
2022-01-25	36.700	38.080	36.220	37.540	34.243	52,377
2022-01-24	39.300	39.300	36.540	36.980	33.732	61,042
2022-01-21	40.600	40.660	39.200	39.440	35.976	21,181
2022-01-20	41.000	41.560	40.620	40.800	37.217	21,467
2022-01-19	40.460	41.300	39.860	40.600	37.035	22,691
2022-01-18	39.800	40.100	39.420	39.640	36.159	14,460
2022-01-17	39.920	40.280	39.120	40.100	36.578	14,361
2022-01-14	41.600	41.600	39.240	39.640	36.159	31,760
2022-01-13	40.560	41.960	40.000	41.800	38.129	32,956
2022-01-12	39.600	40.820	39.020	40.200	36.670	18,379
2022-01-11	39.460	39.900	39.200	39.200	35.757	12,636
2022-01-10	41.000	41.440	39.020	39.300	35.849	50,022
2022-01-07	39.540	40.900	39.380	40.900	37.308	24,068
2022-01-06	39.600	39.920	38.600	39.800	36.305	31,267
2022-01-05	39.960	41.100	39.660	40.200	36.670	45,848
2022-01-04	39.760	39.900	39.300	39.660	36.177	25,638
2022-01-03	37.900	39.740	37.760	39.500	36.031	41,902
2021-12-31	37.280	37.660	36.840	37.380	34.097	8,667
2021-12-30	37.040	37.840	37.040	37.560	34.261	8,490
2021-12-29	38.100	38.280	37.040	37.380	34.097	27,488
2021-12-28	38.280	38.280	37.500	38.020	34.681	22,269
2021-12-27	36.980	38.300	36.980	38.280	34.918	19,370
2021-12-24	36.700	36.940	36.400	36.800	33.568	7,617
2021-12-23	37.300	37.480	36.560	36.600	33.386	11,596
2021-12-22	37.700	37.700	37.000	37.080	33.824	15,020
2021-12-21	36.900	38.000	36.320	37.280	34.006	35,376
2021-12-20	36.700	36.880	36.120	36.600	33.386	37,496
2021-12-17	38.000	38.180	37.260	37.540	34.243	29,294
2021-12-16	38.600	38.700	38.000	38.000	34.663	25,031
2021-12-15	38.000	38.480	37.140	38.040	34.699	19,355
2021-12-14	38.920	39.040	37.420	38.320	34.955	27,217
2021-12-13	39.560	39.980	38.540	38.920	35.502	21,114
2021-12-10	40.320	40.320	39.540	39.560	36.086	15,858
2021-12-09	40.720	40.800	39.540	40.660	37.089	47,384
2021-12-08	38.500	41.000	38.500	40.700	37.126	70,360
2021-12-07	37.320	38.700	37.200	38.260	34.900	26,713
2021-12-06	37.400	37.400	36.340	37.040	33.787	23,434
2021-12-03	37.240	37.920	37.000	37.560	34.261	21,650
2021-12-02	37.740	38.280	36.860	37.060	33.805	22,993
2021-12-01	36.020	38.720	36.000	38.420	35.046	41,755
2021-11-30	36.700	36.720	34.800	36.100	32.930	54,621
2021-11-29	37.520	37.600	36.400	36.740	33.514	42,302
2021-11-26	37.240	37.980	37.000	37.780	34.462	41,309
2021-11-25	37.300	38.220	37.000	38.000	34.663	17,871
2021-11-24	37.600	38.020	37.120	37.300	34.024	17,248
2021-11-23	37.720	38.220	37.020	37.660	34.353	27,205
2021-11-22	38.300	38.380	37.600	37.920	34.590	13,439
2021-11-19	37.800	38.380	37.300	38.380	35.009	20,498

← NewerPage 21 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.