Carbochim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 50.500 | 50.500 | 50.500 | 50.500 | 49.052 | 15 |
| 2025-02-07 | 50.000 | 50.500 | 50.000 | 50.500 | 49.052 | 9 |
| 2025-02-06 | 50.500 | 51.000 | 49.000 | 49.000 | 47.595 | 504 |
| 2025-02-05 | 50.500 | 50.500 | 50.500 | 50.500 | 49.052 | 4 |
| 2025-02-04 | 50.500 | 50.500 | 50.500 | 50.500 | 49.052 | 60 |
| 2025-02-03 | 49.000 | 50.500 | 49.000 | 50.000 | 48.566 | 92 |
| 2025-01-31 | 49.200 | 49.200 | 49.200 | 49.200 | 47.789 | 7 |
| 2025-01-30 | 49.400 | 49.400 | 49.200 | 49.200 | 47.789 | 80 |
| 2025-01-29 | 49.600 | 49.600 | 49.600 | 49.600 | 48.178 | 89 |
| 2025-01-28 | 49.600 | 49.600 | 49.600 | 49.600 | 48.178 | 0 |
| 2025-01-27 | 49.600 | 49.600 | 49.600 | 49.600 | 48.178 | 32 |
| 2025-01-23 | 51.000 | 51.000 | 49.800 | 50.000 | 48.566 | 192 |
| 2025-01-22 | 51.500 | 51.500 | 51.500 | 51.500 | 50.023 | 22 |
| 2025-01-21 | 49.800 | 51.500 | 49.600 | 51.500 | 50.023 | 360 |
| 2025-01-20 | 50.000 | 52.000 | 50.000 | 50.000 | 48.566 | 24 |
| 2025-01-17 | 52.000 | 52.000 | 50.000 | 50.000 | 48.566 | 21 |
| 2025-01-16 | 52.000 | 52.000 | 52.000 | 52.000 | 50.509 | 3 |
| 2025-01-15 | 49.400 | 52.000 | 49.400 | 52.000 | 50.509 | 124 |
| 2025-01-14 | 51.500 | 52.500 | 49.600 | 49.600 | 48.178 | 246 |
| 2025-01-13 | 51.500 | 51.500 | 49.600 | 51.500 | 50.023 | 22 |
| 2025-01-10 | 50.000 | 51.500 | 49.400 | 51.500 | 50.023 | 188 |
| 2025-01-09 | 50.000 | 51.000 | 49.800 | 51.000 | 49.537 | 142 |
| 2025-01-08 | 52.000 | 52.000 | 51.000 | 51.000 | 49.537 | 76 |
| 2025-01-03 | 52.500 | 53.500 | 50.500 | 52.500 | 50.994 | 33 |
| 2024-12-30 | 53.000 | 53.500 | 52.500 | 52.500 | 50.994 | 223 |
| 2024-12-27 | 49.600 | 52.500 | 49.600 | 52.500 | 50.994 | 19 |
| 2024-12-23 | 49.400 | 49.400 | 49.400 | 49.400 | 47.983 | 0 |
| 2024-12-20 | 52.500 | 52.500 | 49.400 | 49.400 | 47.983 | 148 |
| 2024-12-19 | 52.000 | 52.500 | 51.000 | 52.500 | 50.994 | 148 |
| 2024-12-18 | 52.500 | 52.500 | 51.000 | 52.000 | 50.509 | 169 |
| 2024-12-17 | 52.500 | 52.500 | 52.500 | 52.500 | 50.994 | 26 |
| 2024-12-16 | 52.500 | 52.500 | 50.500 | 52.500 | 50.994 | 68 |
| 2024-12-13 | 53.500 | 53.500 | 50.000 | 52.500 | 50.994 | 421 |
| 2024-12-12 | 53.500 | 53.500 | 50.500 | 53.500 | 51.966 | 155 |
| 2024-12-11 | 54.000 | 55.000 | 51.000 | 51.000 | 49.537 | 500 |
| 2024-12-10 | 53.000 | 53.500 | 51.500 | 53.500 | 51.966 | 99 |
| 2024-12-09 | 53.000 | 55.000 | 51.000 | 53.500 | 51.966 | 217 |
| 2024-12-06 | 62.500 | 62.500 | 50.000 | 55.000 | 53.423 | 505 |
| 2024-12-05 | 62.500 | 62.500 | 57.000 | 57.000 | 55.365 | 129 |
| 2024-12-04 | 67.500 | 67.500 | 66.500 | 66.500 | 64.593 | 45 |
| 2024-12-03 | 70.000 | 70.000 | 62.000 | 62.000 | 60.222 | 210 |
| 2024-12-02 | 64.500 | 70.000 | 64.000 | 70.000 | 67.992 | 56 |
| 2024-11-29 | 61.000 | 68.000 | 58.000 | 67.000 | 65.078 | 154 |
| 2024-11-28 | 68.000 | 68.000 | 68.000 | 68.000 | 66.050 | 3 |
| 2024-11-27 | 68.000 | 68.000 | 68.000 | 68.000 | 66.050 | 3 |
| 2024-11-26 | 66.000 | 68.000 | 61.500 | 61.500 | 59.736 | 116 |
| 2024-11-25 | 71.000 | 73.000 | 66.500 | 66.500 | 64.593 | 15 |
| 2024-11-22 | 70.000 | 70.000 | 70.000 | 70.000 | 67.992 | 7 |
| 2024-11-21 | 76.500 | 76.500 | 76.500 | 76.500 | 74.306 | 0 |
| 2024-11-20 | 77.000 | 77.000 | 76.500 | 76.500 | 74.306 | 6 |
| 2024-11-19 | 70.500 | 78.000 | 70.000 | 78.000 | 75.763 | 93 |
| 2024-11-18 | 79.000 | 79.000 | 79.000 | 79.000 | 76.734 | 17 |
| 2024-11-15 | 79.000 | 79.000 | 79.000 | 79.000 | 76.734 | 6 |
| 2024-11-14 | 80.000 | 80.000 | 79.000 | 79.000 | 76.734 | 2 |
| 2024-11-13 | 85.000 | 86.000 | 80.000 | 80.000 | 77.706 | 56 |
| 2024-11-12 | 89.500 | 90.000 | 89.500 | 89.500 | 86.933 | 5 |
| 2024-11-11 | 85.500 | 90.000 | 85.000 | 90.000 | 87.419 | 8 |
| 2024-11-08 | 97.000 | 97.000 | 86.000 | 86.000 | 83.534 | 26 |
| 2024-11-07 | 96.000 | 98.000 | 96.000 | 98.000 | 95.189 | 87 |
| 2024-11-06 | 85.000 | 92.000 | 85.000 | 92.000 | 89.361 | 112 |
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.