Carbochim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 169.00 | 171.00 | 158.00 | 169.00 | 164.15 | 38 |
| 2024-02-19 | 166.00 | 167.00 | 166.00 | 167.00 | 162.21 | 53 |
| 2024-02-16 | 162.00 | 162.00 | 162.00 | 162.00 | 157.35 | 0 |
| 2024-02-15 | 162.00 | 162.00 | 162.00 | 162.00 | 157.35 | 41 |
| 2024-02-14 | 168.00 | 168.00 | 162.00 | 162.00 | 157.35 | 67 |
| 2024-02-13 | 168.00 | 168.00 | 168.00 | 168.00 | 163.18 | 17 |
| 2024-02-12 | 168.00 | 169.00 | 165.00 | 168.00 | 163.18 | 107 |
| 2024-02-09 | 156.00 | 165.00 | 156.00 | 164.00 | 159.30 | 70 |
| 2024-02-08 | 154.00 | 154.00 | 154.00 | 154.00 | 149.58 | 62 |
| 2024-02-07 | 152.00 | 154.00 | 152.00 | 154.00 | 149.58 | 22 |
| 2024-02-06 | 148.00 | 152.00 | 147.00 | 152.00 | 147.64 | 12 |
| 2024-02-05 | 152.00 | 153.00 | 152.00 | 153.00 | 148.61 | 13 |
| 2024-02-02 | 152.00 | 152.00 | 152.00 | 152.00 | 147.64 | 10 |
| 2024-02-01 | 152.00 | 152.00 | 152.00 | 152.00 | 147.64 | 0 |
| 2024-01-31 | 152.00 | 152.00 | 152.00 | 152.00 | 147.64 | 2 |
| 2024-01-30 | 151.00 | 152.00 | 146.00 | 152.00 | 147.64 | 35 |
| 2024-01-29 | 147.00 | 147.00 | 146.00 | 146.00 | 141.81 | 80 |
| 2024-01-26 | 151.00 | 151.00 | 147.00 | 147.00 | 142.78 | 3 |
| 2024-01-25 | 153.00 | 153.00 | 153.00 | 153.00 | 148.61 | 6 |
| 2024-01-23 | 150.00 | 153.00 | 150.00 | 153.00 | 148.61 | 12 |
| 2024-01-22 | 151.00 | 153.00 | 151.00 | 153.00 | 148.61 | 14 |
| 2024-01-19 | 151.00 | 151.00 | 151.00 | 151.00 | 146.67 | 54 |
| 2024-01-18 | 150.00 | 150.00 | 150.00 | 150.00 | 145.70 | 0 |
| 2024-01-17 | 150.00 | 150.00 | 147.00 | 150.00 | 145.70 | 19 |
| 2024-01-16 | 149.00 | 149.00 | 149.00 | 149.00 | 144.73 | 4 |
| 2024-01-15 | 149.00 | 151.00 | 149.00 | 149.00 | 144.73 | 51 |
| 2024-01-12 | 150.00 | 150.00 | 146.00 | 149.00 | 144.73 | 12 |
| 2024-01-11 | 149.00 | 149.00 | 149.00 | 149.00 | 144.73 | 6 |
| 2024-01-10 | 145.00 | 149.00 | 145.00 | 149.00 | 144.73 | 34 |
| 2024-01-09 | 149.00 | 149.00 | 149.00 | 149.00 | 144.73 | 22 |
| 2024-01-08 | 149.00 | 149.00 | 149.00 | 149.00 | 144.73 | 7 |
| 2024-01-05 | 149.00 | 149.00 | 146.00 | 146.00 | 141.81 | 3 |
| 2024-01-04 | 146.00 | 146.00 | 140.00 | 146.00 | 141.81 | 143 |
| 2024-01-03 | 144.00 | 144.00 | 144.00 | 144.00 | 139.87 | 0 |
| 2023-12-29 | 152.00 | 152.00 | 144.00 | 144.00 | 139.87 | 55 |
| 2023-12-28 | 152.00 | 152.00 | 152.00 | 152.00 | 147.64 | 2 |
| 2023-12-27 | 152.00 | 152.00 | 152.00 | 152.00 | 147.64 | 24 |
| 2023-12-22 | 150.00 | 150.00 | 150.00 | 150.00 | 145.70 | 5 |
| 2023-12-21 | 150.00 | 152.00 | 150.00 | 152.00 | 147.64 | 9 |
| 2023-12-20 | 152.00 | 152.00 | 152.00 | 152.00 | 147.64 | 0 |
| 2023-12-19 | 147.00 | 152.00 | 147.00 | 152.00 | 147.64 | 108 |
| 2023-12-18 | 150.00 | 153.00 | 150.00 | 153.00 | 148.61 | 22 |
| 2023-12-15 | 153.00 | 153.00 | 148.00 | 153.00 | 148.61 | 32 |
| 2023-12-14 | 153.00 | 153.00 | 153.00 | 153.00 | 148.61 | 0 |
| 2023-12-13 | 153.00 | 153.00 | 148.00 | 153.00 | 148.61 | 17 |
| 2023-12-12 | 152.00 | 153.00 | 146.00 | 153.00 | 148.61 | 38 |
| 2023-12-11 | 150.00 | 150.00 | 150.00 | 150.00 | 145.70 | 87 |
| 2023-12-08 | 145.00 | 146.00 | 145.00 | 146.00 | 141.81 | 23 |
| 2023-12-07 | 144.00 | 144.00 | 140.00 | 140.00 | 135.98 | 136 |
| 2023-12-06 | 144.00 | 144.00 | 144.00 | 144.00 | 139.87 | 9 |
| 2023-12-05 | 145.00 | 150.00 | 144.00 | 144.00 | 139.87 | 28 |
| 2023-12-04 | 148.00 | 148.00 | 144.00 | 144.00 | 139.87 | 94 |
| 2023-11-29 | 153.00 | 153.00 | 153.00 | 153.00 | 148.61 | 58 |
| 2023-11-28 | 152.00 | 152.00 | 152.00 | 152.00 | 147.64 | 0 |
| 2023-11-27 | 153.00 | 153.00 | 152.00 | 152.00 | 147.64 | 13 |
| 2023-11-24 | 148.00 | 148.00 | 148.00 | 148.00 | 143.76 | 0 |
| 2023-11-23 | 153.00 | 153.00 | 148.00 | 148.00 | 143.76 | 7 |
| 2023-11-22 | 152.00 | 153.00 | 152.00 | 153.00 | 148.61 | 52 |
| 2023-11-21 | 150.00 | 152.00 | 150.00 | 152.00 | 147.64 | 5 |
| 2023-11-20 | 150.00 | 150.00 | 150.00 | 150.00 | 145.70 | 1 |
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.