Carbochim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 151.00 | 152.00 | 149.00 | 152.00 | 147.64 | 204 |
| 2024-05-16 | 147.00 | 151.00 | 146.00 | 150.00 | 145.70 | 62 |
| 2024-05-15 | 151.00 | 153.00 | 150.00 | 150.00 | 145.70 | 258 |
| 2024-05-14 | 150.00 | 151.00 | 150.00 | 151.00 | 146.67 | 128 |
| 2024-05-13 | 151.00 | 151.00 | 151.00 | 151.00 | 146.67 | 38 |
| 2024-05-10 | 155.00 | 155.00 | 150.00 | 155.00 | 150.55 | 20 |
| 2024-05-09 | 155.00 | 155.00 | 151.00 | 151.00 | 146.67 | 76 |
| 2024-05-08 | 161.00 | 161.00 | 152.00 | 158.00 | 153.47 | 69 |
| 2024-05-07 | 161.00 | 161.00 | 161.00 | 161.00 | 156.38 | 36 |
| 2024-05-02 | 161.00 | 161.00 | 161.00 | 161.00 | 156.38 | 1 |
| 2024-04-30 | 160.00 | 160.00 | 160.00 | 160.00 | 155.41 | 0 |
| 2024-04-29 | 156.00 | 160.00 | 156.00 | 160.00 | 155.41 | 18 |
| 2024-04-26 | 159.00 | 160.00 | 159.00 | 160.00 | 155.41 | 24 |
| 2024-04-25 | 159.00 | 159.00 | 159.00 | 159.00 | 154.44 | 0 |
| 2024-04-24 | 155.00 | 159.00 | 155.00 | 159.00 | 154.44 | 2 |
| 2024-04-23 | 154.00 | 159.00 | 153.00 | 159.00 | 154.44 | 32 |
| 2024-04-22 | 154.00 | 154.00 | 154.00 | 154.00 | 149.58 | 4 |
| 2024-04-19 | 160.00 | 160.00 | 160.00 | 160.00 | 155.41 | 2 |
| 2024-04-18 | 160.00 | 160.00 | 160.00 | 160.00 | 155.41 | 12 |
| 2024-04-17 | 155.00 | 160.00 | 153.00 | 160.00 | 155.41 | 38 |
| 2024-04-16 | 160.00 | 160.00 | 160.00 | 160.00 | 155.41 | 0 |
| 2024-04-15 | 161.00 | 161.00 | 160.00 | 160.00 | 155.41 | 4 |
| 2024-04-12 | 160.00 | 160.00 | 160.00 | 160.00 | 155.41 | 8 |
| 2024-04-11 | 160.00 | 160.00 | 160.00 | 160.00 | 155.41 | 2 |
| 2024-04-10 | 165.00 | 165.00 | 160.00 | 160.00 | 155.41 | 14 |
| 2024-04-09 | 164.00 | 165.00 | 160.00 | 165.00 | 160.27 | 165 |
| 2024-04-08 | 165.00 | 165.00 | 156.00 | 156.00 | 151.53 | 73 |
| 2024-04-05 | 164.00 | 165.00 | 163.00 | 165.00 | 160.27 | 40 |
| 2024-04-04 | 165.00 | 165.00 | 165.00 | 165.00 | 160.27 | 0 |
| 2024-04-03 | 165.00 | 165.00 | 165.00 | 165.00 | 160.27 | 20 |
| 2024-04-02 | 160.00 | 164.00 | 160.00 | 160.00 | 155.41 | 26 |
| 2024-04-01 | 164.00 | 164.00 | 164.00 | 164.00 | 159.30 | 10 |
| 2024-03-29 | 165.00 | 165.00 | 163.00 | 163.00 | 158.33 | 4 |
| 2024-03-28 | 162.00 | 165.00 | 161.00 | 161.00 | 156.38 | 31 |
| 2024-03-27 | 164.00 | 165.00 | 162.00 | 164.00 | 159.30 | 26 |
| 2024-03-26 | 166.00 | 166.00 | 166.00 | 166.00 | 161.24 | 40 |
| 2024-03-25 | 171.00 | 171.00 | 171.00 | 171.00 | 166.10 | 1 |
| 2024-03-22 | 170.00 | 171.00 | 170.00 | 171.00 | 166.10 | 7 |
| 2024-03-21 | 162.00 | 172.00 | 162.00 | 171.00 | 166.10 | 30 |
| 2024-03-20 | 169.00 | 173.00 | 169.00 | 173.00 | 168.04 | 78 |
| 2024-03-19 | 166.00 | 166.00 | 166.00 | 166.00 | 161.24 | 0 |
| 2024-03-18 | 167.00 | 167.00 | 166.00 | 166.00 | 161.24 | 12 |
| 2024-03-15 | 158.00 | 158.00 | 158.00 | 158.00 | 153.47 | 0 |
| 2024-03-14 | 158.00 | 158.00 | 158.00 | 158.00 | 153.47 | 5 |
| 2024-03-13 | 172.00 | 172.00 | 158.00 | 158.00 | 153.47 | 88 |
| 2024-03-12 | 167.00 | 167.00 | 167.00 | 167.00 | 162.21 | 6 |
| 2024-03-11 | 168.00 | 168.00 | 167.00 | 167.00 | 162.21 | 37 |
| 2024-03-08 | 169.00 | 169.00 | 165.00 | 168.00 | 163.18 | 55 |
| 2024-03-07 | 167.00 | 168.00 | 165.00 | 168.00 | 163.18 | 75 |
| 2024-03-06 | 167.00 | 168.00 | 167.00 | 167.00 | 162.21 | 4 |
| 2024-03-05 | 161.00 | 168.00 | 161.00 | 165.00 | 160.27 | 9 |
| 2024-03-04 | 165.00 | 168.00 | 160.00 | 167.00 | 162.21 | 33 |
| 2024-03-01 | 166.00 | 167.00 | 166.00 | 167.00 | 162.21 | 9 |
| 2024-02-29 | 167.00 | 167.00 | 156.00 | 166.00 | 161.24 | 75 |
| 2024-02-28 | 160.00 | 160.00 | 160.00 | 160.00 | 155.41 | 3 |
| 2024-02-27 | 160.00 | 160.00 | 160.00 | 160.00 | 155.41 | 10 |
| 2024-02-26 | 160.00 | 165.00 | 160.00 | 165.00 | 160.27 | 44 |
| 2024-02-23 | 160.00 | 169.00 | 160.00 | 168.00 | 163.18 | 19 |
| 2024-02-22 | 168.00 | 169.00 | 168.00 | 168.00 | 163.18 | 90 |
| 2024-02-21 | 168.00 | 168.00 | 168.00 | 168.00 | 163.18 | 32 |
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.