Carbochim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 44.000 | 44.000 | 44.000 | 44.000 | 42.738 | 55 |
| 2025-05-07 | 44.000 | 46.200 | 39.200 | 46.200 | 44.875 | 146 |
| 2025-05-06 | 38.600 | 44.800 | 38.600 | 44.800 | 43.515 | 30 |
| 2025-05-05 | 46.200 | 46.200 | 35.600 | 45.400 | 44.098 | 57 |
| 2025-05-02 | 42.200 | 46.400 | 41.800 | 41.800 | 40.601 | 117 |
| 2025-04-30 | 47.600 | 47.600 | 41.600 | 41.600 | 40.407 | 104 |
| 2025-04-29 | 47.400 | 48.800 | 46.200 | 48.800 | 47.400 | 59 |
| 2025-04-28 | 49.600 | 49.600 | 48.400 | 48.400 | 47.012 | 49 |
| 2025-04-25 | 48.400 | 48.400 | 48.400 | 48.400 | 47.012 | 6 |
| 2025-04-24 | 49.600 | 49.600 | 49.600 | 49.600 | 48.178 | 0 |
| 2025-04-23 | 49.600 | 49.600 | 49.600 | 49.600 | 48.178 | 0 |
| 2025-04-22 | 49.600 | 49.600 | 49.600 | 49.600 | 48.178 | 0 |
| 2025-04-17 | 49.600 | 49.600 | 49.600 | 49.600 | 48.178 | 5 |
| 2025-04-16 | 49.800 | 49.800 | 48.000 | 48.000 | 46.623 | 229 |
| 2025-04-15 | 48.000 | 48.000 | 48.000 | 48.000 | 46.623 | 85 |
| 2025-04-14 | 49.800 | 49.800 | 47.400 | 47.400 | 46.041 | 15 |
| 2025-04-11 | 49.800 | 49.800 | 49.800 | 49.800 | 48.372 | 10 |
| 2025-04-10 | 49.800 | 49.800 | 49.800 | 49.800 | 48.372 | 5 |
| 2025-04-09 | 47.600 | 47.600 | 47.600 | 47.600 | 46.235 | 30 |
| 2025-04-08 | 47.400 | 50.500 | 47.400 | 50.500 | 49.052 | 24 |
| 2025-04-07 | 47.200 | 50.500 | 47.200 | 50.500 | 49.052 | 42 |
| 2025-04-04 | 49.600 | 49.600 | 49.600 | 49.600 | 48.178 | 23 |
| 2025-04-03 | 49.400 | 49.400 | 49.400 | 49.400 | 47.983 | 0 |
| 2025-04-02 | 49.400 | 49.400 | 49.400 | 49.400 | 47.983 | 15 |
| 2025-04-01 | 49.400 | 49.400 | 49.400 | 49.400 | 47.983 | 3 |
| 2025-03-31 | 49.600 | 49.600 | 47.200 | 47.200 | 45.846 | 106 |
| 2025-03-28 | 49.000 | 49.000 | 47.800 | 47.800 | 46.429 | 189 |
| 2025-03-27 | 49.000 | 49.000 | 47.800 | 47.800 | 46.429 | 9 |
| 2025-03-26 | 50.000 | 50.000 | 49.000 | 49.000 | 47.595 | 3 |
| 2025-03-25 | 52.000 | 52.000 | 48.800 | 48.800 | 47.400 | 25 |
| 2025-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.566 | 10 |
| 2025-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.566 | 5 |
| 2025-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.566 | 1 |
| 2025-03-19 | 50.000 | 50.000 | 49.000 | 49.000 | 47.595 | 151 |
| 2025-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.566 | 0 |
| 2025-03-17 | 52.000 | 52.000 | 50.000 | 50.000 | 48.566 | 18 |
| 2025-03-14 | 52.000 | 52.000 | 52.000 | 52.000 | 50.509 | 15 |
| 2025-03-13 | 50.000 | 51.500 | 49.400 | 51.500 | 50.023 | 35 |
| 2025-03-12 | 51.500 | 51.500 | 50.000 | 50.000 | 48.566 | 3 |
| 2025-03-11 | 50.000 | 52.000 | 49.600 | 50.000 | 48.566 | 27 |
| 2025-03-10 | 51.500 | 51.500 | 51.500 | 51.500 | 50.023 | 5 |
| 2025-03-07 | 52.000 | 52.000 | 52.000 | 52.000 | 50.509 | 0 |
| 2025-03-06 | 52.000 | 52.000 | 52.000 | 52.000 | 50.509 | 10 |
| 2025-03-05 | 50.000 | 50.000 | 49.000 | 49.000 | 47.595 | 23 |
| 2025-03-04 | 52.000 | 52.000 | 52.000 | 52.000 | 50.509 | 0 |
| 2025-03-03 | 52.000 | 52.000 | 52.000 | 52.000 | 50.509 | 2 |
| 2025-02-28 | 51.500 | 52.000 | 51.500 | 52.000 | 50.509 | 7 |
| 2025-02-27 | 49.400 | 52.000 | 49.400 | 49.600 | 48.178 | 104 |
| 2025-02-26 | 49.600 | 49.600 | 49.400 | 49.600 | 48.178 | 14 |
| 2025-02-25 | 50.500 | 50.500 | 49.600 | 49.600 | 48.178 | 36 |
| 2025-02-24 | 51.000 | 51.000 | 49.400 | 50.500 | 49.052 | 21 |
| 2025-02-21 | 51.000 | 51.000 | 51.000 | 51.000 | 49.537 | 0 |
| 2025-02-20 | 50.500 | 51.000 | 50.500 | 51.000 | 49.537 | 106 |
| 2025-02-19 | 50.500 | 50.500 | 50.500 | 50.500 | 49.052 | 4 |
| 2025-02-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.566 | 173 |
| 2025-02-17 | 50.500 | 50.500 | 50.500 | 50.500 | 49.052 | 17 |
| 2025-02-14 | 50.500 | 50.500 | 50.500 | 50.500 | 49.052 | 1 |
| 2025-02-13 | 49.200 | 49.200 | 49.200 | 49.200 | 47.789 | 1 |
| 2025-02-12 | 49.200 | 49.200 | 49.200 | 49.200 | 47.789 | 17 |
| 2025-02-11 | 50.500 | 51.000 | 49.200 | 49.200 | 47.789 | 241 |
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.