Carbochim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 102.00 | 102.00 | 102.00 | 102.00 | 99.075 | 0 |
| 2024-08-09 | 102.00 | 103.00 | 102.00 | 102.00 | 99.075 | 10 |
| 2024-08-08 | 105.00 | 105.00 | 103.00 | 103.00 | 100.05 | 2 |
| 2024-08-07 | 102.00 | 102.00 | 102.00 | 102.00 | 99.075 | 5 |
| 2024-08-06 | 97.000 | 105.00 | 97.000 | 105.00 | 101.99 | 39 |
| 2024-08-05 | 96.500 | 106.00 | 95.000 | 103.00 | 100.05 | 180 |
| 2024-08-02 | 104.00 | 105.00 | 104.00 | 105.00 | 101.99 | 11 |
| 2024-08-01 | 96.000 | 107.00 | 96.000 | 105.00 | 101.99 | 129 |
| 2024-07-31 | 101.00 | 101.00 | 95.000 | 95.000 | 92.275 | 7 |
| 2024-07-30 | 98.000 | 98.000 | 98.000 | 98.000 | 95.189 | 20 |
| 2024-07-29 | 98.500 | 98.500 | 98.500 | 98.500 | 95.675 | 5 |
| 2024-07-26 | 98.500 | 98.500 | 94.500 | 94.500 | 91.790 | 260 |
| 2024-07-25 | 99.000 | 99.000 | 95.000 | 95.000 | 92.275 | 32 |
| 2024-07-24 | 98.000 | 98.500 | 98.000 | 98.000 | 95.189 | 28 |
| 2024-07-23 | 99.000 | 99.000 | 94.500 | 94.500 | 91.790 | 41 |
| 2024-07-22 | 99.500 | 102.00 | 97.000 | 99.000 | 96.161 | 82 |
| 2024-07-19 | 99.000 | 99.000 | 94.000 | 98.000 | 95.189 | 164 |
| 2024-07-18 | 103.00 | 105.00 | 103.00 | 104.00 | 101.02 | 52 |
| 2024-07-17 | 109.00 | 109.00 | 97.000 | 103.00 | 100.05 | 297 |
| 2024-07-16 | 105.00 | 110.00 | 104.00 | 110.00 | 106.85 | 177 |
| 2024-07-15 | 112.00 | 112.00 | 102.00 | 104.00 | 101.02 | 335 |
| 2024-07-12 | 111.00 | 122.00 | 105.00 | 114.00 | 110.73 | 526 |
| 2024-07-11 | 122.00 | 129.00 | 120.00 | 122.00 | 118.50 | 672 |
| 2024-07-10 | 122.00 | 122.00 | 122.00 | 122.00 | 118.50 | 7 |
| 2024-07-09 | 122.00 | 122.00 | 122.00 | 122.00 | 118.50 | 22 |
| 2024-07-08 | 119.00 | 122.00 | 119.00 | 120.00 | 116.56 | 189 |
| 2024-07-05 | 120.00 | 126.00 | 119.00 | 122.00 | 118.50 | 147 |
| 2024-07-04 | 122.00 | 128.00 | 121.00 | 121.00 | 117.53 | 782 |
| 2024-07-03 | 129.00 | 130.00 | 129.00 | 129.00 | 125.30 | 116 |
| 2024-07-02 | 123.00 | 125.00 | 120.00 | 120.00 | 116.56 | 158 |
| 2024-07-01 | 120.00 | 123.00 | 120.00 | 123.00 | 119.47 | 87 |
| 2024-06-28 | 120.00 | 123.00 | 120.00 | 120.00 | 116.56 | 39 |
| 2024-06-27 | 122.00 | 123.00 | 122.00 | 122.00 | 118.50 | 74 |
| 2024-06-26 | 120.00 | 122.00 | 120.00 | 122.00 | 118.50 | 75 |
| 2024-06-25 | 120.00 | 120.00 | 120.00 | 120.00 | 116.56 | 60 |
| 2024-06-21 | 118.00 | 121.00 | 118.00 | 119.00 | 115.59 | 131 |
| 2024-06-20 | 121.00 | 121.00 | 121.00 | 121.00 | 117.53 | 0 |
| 2024-06-19 | 122.00 | 122.00 | 121.00 | 121.00 | 117.53 | 41 |
| 2024-06-18 | 123.00 | 123.00 | 123.00 | 123.00 | 119.47 | 11 |
| 2024-06-17 | 120.00 | 125.00 | 118.00 | 118.00 | 114.62 | 35 |
| 2024-06-14 | 130.00 | 133.00 | 118.00 | 121.00 | 117.53 | 130 |
| 2024-06-13 | 136.00 | 136.00 | 119.00 | 119.00 | 115.59 | 333 |
| 2024-06-12 | 135.00 | 138.00 | 135.00 | 136.00 | 132.10 | 180 |
| 2024-06-11 | 147.00 | 147.00 | 140.00 | 140.00 | 135.98 | 10 |
| 2024-06-10 | 146.00 | 146.00 | 141.00 | 146.00 | 141.81 | 24 |
| 2024-06-07 | 147.00 | 147.00 | 147.00 | 147.00 | 142.78 | 32 |
| 2024-06-06 | 148.00 | 148.00 | 148.00 | 148.00 | 143.76 | 102 |
| 2024-06-05 | 147.00 | 147.00 | 145.00 | 146.00 | 141.81 | 35 |
| 2024-06-04 | 149.00 | 149.00 | 147.00 | 147.00 | 142.78 | 6 |
| 2024-06-03 | 145.00 | 145.00 | 145.00 | 145.00 | 140.84 | 18 |
| 2024-05-31 | 149.00 | 149.00 | 149.00 | 149.00 | 144.73 | 0 |
| 2024-05-30 | 144.00 | 149.00 | 143.00 | 149.00 | 144.73 | 34 |
| 2024-05-29 | 144.00 | 148.00 | 144.00 | 148.00 | 143.76 | 5 |
| 2024-05-28 | 145.00 | 145.00 | 145.00 | 145.00 | 140.84 | 0 |
| 2024-05-27 | 149.00 | 149.00 | 144.00 | 145.00 | 140.84 | 118 |
| 2024-05-24 | 146.00 | 147.00 | 145.00 | 147.00 | 142.78 | 21 |
| 2024-05-23 | 153.00 | 153.00 | 147.00 | 147.00 | 142.78 | 31 |
| 2024-05-22 | 150.00 | 150.00 | 149.00 | 149.00 | 144.73 | 108 |
| 2024-05-21 | 154.00 | 155.00 | 149.00 | 150.00 | 145.70 | 327 |
| 2024-05-20 | 152.00 | 154.00 | 152.00 | 154.00 | 149.58 | 52 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-15 | 1.1300 RON |
| 2023-07-06 | 29.8500 RON |
| 2019-05-20 | 0.3000 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.