Carbochim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	151.00	151.00	151.00	151.00	146.67	1
2023-08-24	159.00	159.00	141.00	151.00	146.67	202
2023-08-23	155.00	155.00	155.00	155.00	150.55	7
2023-08-22	155.00	155.00	155.00	155.00	150.55	43
2023-08-21	152.00	155.00	144.00	155.00	150.55	51
2023-08-18	154.00	154.00	152.00	153.00	148.61	13
2023-08-17	154.00	154.00	154.00	154.00	149.58	0
2023-08-16	153.00	155.00	153.00	154.00	149.58	160
2023-08-14	144.00	152.00	144.00	152.00	147.64	63
2023-08-11	152.00	152.00	152.00	152.00	147.64	6
2023-08-10	155.00	155.00	143.00	154.00	149.58	86
2023-08-09	156.00	156.00	154.00	155.00	150.55	11
2023-08-08	148.00	156.00	148.00	156.00	151.53	72
2023-08-07	148.00	148.00	146.00	146.00	141.81	14
2023-08-04	156.00	156.00	148.00	148.00	143.76	66
2023-08-03	163.00	163.00	158.00	162.00	157.35	34
2023-08-02	164.00	164.00	163.00	163.00	158.33	17
2023-08-01	156.00	165.00	156.00	163.00	158.33	208
2023-07-31	152.00	159.00	152.00	156.00	151.53	262
2023-07-28	148.00	151.00	148.00	151.00	146.67	233
2023-07-27	145.00	148.00	145.00	148.00	143.76	33
2023-07-26	143.00	144.00	143.00	143.00	138.90	74
2023-07-25	147.00	147.00	140.00	141.00	136.96	124
2023-07-24	148.00	149.00	147.00	148.00	143.76	20
2023-07-21	148.00	150.00	148.00	148.00	143.76	47
2023-07-20	150.00	150.00	146.00	146.00	141.81	103
2023-07-19	149.00	151.00	147.00	151.00	146.67	62
2023-07-18	155.00	155.00	149.00	149.00	144.73	51
2023-07-17	155.00	155.00	146.00	155.00	150.55	371
2023-07-14	152.00	156.00	151.00	151.00	146.67	83
2023-07-13	156.00	157.00	151.00	151.00	146.67	217
2023-07-12	151.00	156.00	151.00	156.00	151.53	45
2023-07-11	150.00	164.00	150.00	156.00	151.53	192
2023-07-10	165.00	170.00	149.00	150.00	145.70	283
2023-07-07	158.00	169.00	158.00	165.00	160.27	292
2023-07-06	172.00	172.00	148.00	148.00	143.76	751
2023-07-05	158.00	177.00	158.00	174.00	140.02	256
2023-07-04	171.00	185.00	158.00	180.00	144.84	433
2023-07-03	196.00	196.00	185.00	185.00	148.87	168
2023-06-30	171.00	196.00	171.00	196.00	157.72	215
2023-06-29	181.00	181.00	167.00	171.00	137.60	317
2023-06-28	145.00	159.00	145.00	158.00	127.14	312
2023-06-27	128.00	139.00	122.00	139.00	111.85	236
2023-06-26	114.00	130.00	114.00	128.00	103.00	299
2023-06-23	128.00	128.00	109.00	114.00	91.735	279
2023-06-22	118.00	119.00	110.00	119.00	95.758	586
2023-06-21	100.00	104.00	100.00	104.00	83.688	533
2023-06-20	82.000	90.500	82.000	90.500	72.824	792
2023-06-19	79.000	83.000	77.500	79.000	63.570	113
2023-06-16	76.000	83.000	76.000	83.000	66.789	89
2023-06-15	83.000	83.000	83.000	83.000	66.789	2
2023-06-14	81.500	82.500	75.500	82.500	66.387	140
2023-06-13	78.500	82.500	78.500	82.500	66.387	42
2023-06-12	83.000	83.500	82.500	83.500	67.192	21
2023-06-09	82.500	83.000	82.500	83.000	66.789	42
2023-06-08	83.500	83.500	79.000	79.000	63.570	98
2023-06-07	83.000	83.000	80.000	82.000	65.984	45
2023-06-06	83.000	83.000	82.000	82.000	65.984	14
2023-06-02	79.000	85.500	78.500	80.000	64.375	236
2023-05-31	74.500	79.500	74.500	79.500	63.973	17

← NewerPage 14 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.