Carbochim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	34.800	34.800	34.800	34.800	28.003	0
2022-09-07	34.800	34.800	34.800	34.800	28.003	0
2022-09-06	34.800	34.800	34.800	34.800	28.003	0
2022-09-05	34.800	34.800	34.800	34.800	28.003	0
2022-09-02	34.800	34.800	34.800	34.800	28.003	0
2022-09-01	34.800	34.800	34.800	34.800	28.003	32
2022-08-31	37.400	37.400	37.400	37.400	30.095	0
2022-08-30	37.400	37.400	37.400	37.400	30.095	0
2022-08-29	37.400	37.400	37.400	37.400	30.095	3
2022-08-26	40.600	40.600	33.000	33.000	26.555	46
2022-08-25	37.600	37.600	37.600	37.600	30.256	0
2022-08-24	43.000	43.000	37.600	37.600	30.256	81
2022-08-23	37.400	37.400	37.400	37.400	30.095	0
2022-08-22	37.400	37.400	37.400	37.400	30.095	0
2022-08-19	37.400	37.400	37.400	37.400	30.095	0
2022-08-18	37.400	37.400	37.400	37.400	30.095	40
2022-08-17	37.400	43.800	37.400	43.800	35.245	67
2022-08-16	43.800	43.800	43.800	43.800	35.245	0
2022-08-12	43.800	43.800	43.800	43.800	35.245	0
2022-08-11	43.800	43.800	43.800	43.800	35.245	0
2022-08-10	43.800	43.800	43.800	43.800	35.245	0
2022-08-09	43.800	43.800	43.800	43.800	35.245	0
2022-08-08	43.800	43.800	43.800	43.800	35.245	0
2022-08-05	43.800	43.800	43.800	43.800	35.245	0
2022-08-04	43.800	43.800	43.800	43.800	35.245	0
2022-08-03	43.800	43.800	43.800	43.800	35.245	0
2022-08-02	43.600	43.800	43.600	43.800	35.245	38
2022-08-01	40.600	40.600	40.600	40.600	32.670	0
2022-07-29	40.600	40.600	40.600	40.600	32.670	0
2022-07-28	40.600	40.600	40.600	40.600	32.670	0
2022-07-27	36.600	40.600	36.600	40.600	32.670	75
2022-07-26	35.400	35.400	35.400	35.400	28.486	0
2022-07-25	35.400	35.400	35.400	35.400	28.486	10
2022-07-22	38.800	38.800	38.800	38.800	31.222	0
2022-07-21	37.800	38.800	37.800	38.800	31.222	94
2022-07-20	33.800	33.800	33.800	33.800	27.199	0
2022-07-19	33.800	33.800	33.800	33.800	27.199	0
2022-07-18	33.800	33.800	33.800	33.800	27.199	0
2022-07-15	33.800	33.800	33.800	33.800	27.199	0
2022-07-14	33.800	33.800	33.800	33.800	27.199	0
2022-07-13	33.800	33.800	33.800	33.800	27.199	0
2022-07-12	33.800	33.800	33.800	33.800	27.199	0
2022-07-11	38.800	38.800	33.800	33.800	27.199	38
2022-07-08	33.800	33.800	33.800	33.800	27.199	0
2022-07-07	33.800	33.800	33.800	33.800	27.199	0
2022-07-06	33.800	33.800	33.800	33.800	27.199	0
2022-07-05	33.800	33.800	33.800	33.800	27.199	0
2022-07-04	33.800	33.800	33.800	33.800	27.199	4
2022-07-01	29.400	29.400	29.400	29.400	23.658	0
2022-06-30	29.400	29.400	29.400	29.400	23.658	0
2022-06-29	29.400	29.400	29.400	29.400	23.658	0
2022-06-28	29.400	29.400	29.400	29.400	23.658	0
2022-06-27	30.200	30.200	29.400	29.400	23.658	19
2022-06-24	30.200	30.200	30.200	30.200	24.302	5
2022-06-23	32.400	32.400	32.400	32.400	26.072	0
2022-06-22	32.400	32.400	32.400	32.400	26.072	0
2022-06-21	32.400	32.400	32.400	32.400	26.072	0
2022-06-20	32.400	32.400	32.400	32.400	26.072	0
2022-06-17	32.400	32.400	32.400	32.400	26.072	0
2022-06-16	32.400	32.400	32.400	32.400	26.072	0

← NewerPage 18 of 21 · 1,242 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.