Carbochim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	148.00	148.00	148.00	148.00	143.76	3
2023-11-16	152.00	154.00	146.00	147.00	142.78	116
2023-11-15	152.00	152.00	146.00	148.00	143.76	16
2023-11-14	151.00	151.00	151.00	151.00	146.67	23
2023-11-13	152.00	152.00	151.00	151.00	146.67	38
2023-11-10	148.00	151.00	148.00	151.00	146.67	18
2023-11-09	148.00	148.00	148.00	148.00	143.76	0
2023-11-08	148.00	148.00	148.00	148.00	143.76	15
2023-11-07	147.00	148.00	140.00	148.00	143.76	62
2023-11-06	148.00	149.00	148.00	149.00	144.73	38
2023-11-03	148.00	148.00	148.00	148.00	143.76	3
2023-11-02	148.00	148.00	148.00	148.00	143.76	8
2023-11-01	153.00	153.00	153.00	153.00	148.61	0
2023-10-31	153.00	153.00	153.00	153.00	148.61	6
2023-10-30	153.00	153.00	153.00	153.00	148.61	19
2023-10-27	146.00	146.00	146.00	146.00	141.81	1
2023-10-26	151.00	152.00	146.00	152.00	147.64	50
2023-10-25	146.00	146.00	146.00	146.00	141.81	1
2023-10-24	152.00	152.00	144.00	151.00	146.67	19
2023-10-23	152.00	152.00	152.00	152.00	147.64	6
2023-10-20	146.00	152.00	146.00	152.00	147.64	15
2023-10-19	146.00	146.00	146.00	146.00	141.81	1
2023-10-18	143.00	143.00	143.00	143.00	138.90	3
2023-10-17	145.00	146.00	143.00	143.00	138.90	39
2023-10-16	143.00	143.00	142.00	142.00	137.93	35
2023-10-13	144.00	144.00	143.00	143.00	138.90	30
2023-10-12	144.00	145.00	144.00	145.00	140.84	5
2023-10-11	148.00	148.00	148.00	148.00	143.76	0
2023-10-10	148.00	148.00	148.00	148.00	143.76	4
2023-10-09	148.00	148.00	145.00	145.00	140.84	61
2023-10-06	148.00	148.00	148.00	148.00	143.76	2
2023-10-05	148.00	148.00	148.00	148.00	143.76	2
2023-10-04	152.00	152.00	152.00	152.00	147.64	10
2023-10-03	152.00	152.00	152.00	152.00	147.64	6
2023-10-02	152.00	152.00	152.00	152.00	147.64	15
2023-09-29	148.00	152.00	148.00	152.00	147.64	89
2023-09-28	148.00	148.00	148.00	148.00	143.76	1
2023-09-27	147.00	148.00	147.00	148.00	143.76	6
2023-09-26	146.00	146.00	146.00	146.00	141.81	9
2023-09-25	147.00	147.00	146.00	146.00	141.81	42
2023-09-22	147.00	147.00	147.00	147.00	142.78	2
2023-09-21	146.00	146.00	142.00	142.00	137.93	79
2023-09-20	147.00	147.00	142.00	143.00	138.90	16
2023-09-19	147.00	147.00	147.00	147.00	142.78	12
2023-09-18	145.00	147.00	141.00	147.00	142.78	75
2023-09-15	143.00	145.00	143.00	145.00	140.84	4
2023-09-14	142.00	146.00	142.00	146.00	141.81	17
2023-09-13	145.00	145.00	141.00	141.00	136.96	97
2023-09-12	149.00	149.00	145.00	145.00	140.84	185
2023-09-11	146.00	149.00	146.00	149.00	144.73	16
2023-09-08	150.00	150.00	146.00	146.00	141.81	31
2023-09-07	145.00	154.00	145.00	150.00	145.70	56
2023-09-06	146.00	152.00	146.00	152.00	147.64	3
2023-09-05	147.00	152.00	147.00	152.00	147.64	10
2023-09-04	147.00	150.00	147.00	147.00	142.78	8
2023-09-01	151.00	152.00	150.00	152.00	147.64	5
2023-08-31	151.00	151.00	147.00	147.00	142.78	9
2023-08-30	147.00	147.00	147.00	147.00	142.78	0
2023-08-29	147.00	147.00	147.00	147.00	142.78	13
2023-08-28	144.00	147.00	143.00	147.00	142.78	41

← NewerPage 13 of 21 · 1,243 trading daysOlder →

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.