Carbochim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 80.000 | 80.000 | 80.000 | 80.000 | 77.706 | 0 |
| 2024-11-04 | 75.000 | 83.000 | 75.000 | 80.000 | 77.706 | 39 |
| 2024-11-01 | 74.500 | 75.000 | 72.500 | 72.500 | 70.421 | 11 |
| 2024-10-31 | 75.000 | 75.000 | 75.000 | 75.000 | 72.849 | 4 |
| 2024-10-30 | 70.000 | 70.000 | 70.000 | 70.000 | 67.992 | 20 |
| 2024-10-29 | 66.000 | 74.500 | 66.000 | 74.500 | 72.363 | 49 |
| 2024-10-28 | 61.500 | 76.000 | 61.500 | 76.000 | 73.820 | 222 |
| 2024-10-25 | 62.500 | 66.500 | 61.000 | 66.500 | 64.593 | 100 |
| 2024-10-24 | 69.000 | 69.000 | 69.000 | 69.000 | 67.021 | 18 |
| 2024-10-23 | 68.500 | 68.500 | 68.500 | 68.500 | 66.535 | 4 |
| 2024-10-22 | 68.500 | 68.500 | 68.500 | 68.500 | 66.535 | 5 |
| 2024-10-21 | 63.000 | 63.000 | 61.000 | 61.000 | 59.251 | 7 |
| 2024-10-18 | 66.500 | 67.000 | 66.500 | 67.000 | 65.078 | 152 |
| 2024-10-17 | 67.000 | 67.000 | 67.000 | 67.000 | 65.078 | 34 |
| 2024-10-16 | 69.000 | 69.000 | 58.500 | 58.500 | 56.822 | 96 |
| 2024-10-15 | 69.500 | 69.500 | 68.500 | 68.500 | 66.535 | 32 |
| 2024-10-14 | 68.500 | 69.500 | 68.500 | 69.500 | 67.507 | 20 |
| 2024-10-11 | 71.000 | 71.000 | 70.000 | 70.000 | 67.992 | 14 |
| 2024-10-10 | 71.500 | 71.500 | 71.500 | 71.500 | 69.449 | 0 |
| 2024-10-09 | 73.500 | 73.500 | 71.500 | 71.500 | 69.449 | 4 |
| 2024-10-08 | 71.500 | 73.500 | 71.500 | 73.500 | 71.392 | 30 |
| 2024-10-07 | 73.500 | 73.500 | 71.500 | 71.500 | 69.449 | 111 |
| 2024-10-04 | 74.000 | 74.000 | 73.500 | 73.500 | 71.392 | 27 |
| 2024-10-03 | 85.000 | 85.000 | 75.000 | 79.000 | 76.734 | 183 |
| 2024-10-02 | 87.500 | 88.500 | 85.500 | 85.500 | 83.048 | 38 |
| 2024-10-01 | 88.500 | 88.500 | 88.500 | 88.500 | 85.962 | 0 |
| 2024-09-30 | 89.000 | 89.000 | 88.500 | 88.500 | 85.962 | 38 |
| 2024-09-27 | 92.000 | 92.000 | 88.500 | 91.500 | 88.876 | 7 |
| 2024-09-26 | 92.000 | 92.000 | 92.000 | 92.000 | 89.361 | 4 |
| 2024-09-25 | 92.000 | 97.000 | 90.500 | 90.500 | 87.904 | 47 |
| 2024-09-24 | 92.000 | 92.500 | 92.000 | 92.000 | 89.361 | 20 |
| 2024-09-23 | 97.000 | 97.000 | 97.000 | 97.000 | 94.218 | 4 |
| 2024-09-20 | 90.000 | 97.500 | 90.000 | 97.000 | 94.218 | 116 |
| 2024-09-19 | 88.000 | 90.000 | 88.000 | 90.000 | 87.419 | 407 |
| 2024-09-18 | 88.000 | 88.000 | 88.000 | 88.000 | 85.476 | 2 |
| 2024-09-17 | 88.000 | 88.000 | 86.000 | 86.000 | 83.534 | 13 |
| 2024-09-16 | 88.000 | 88.000 | 88.000 | 88.000 | 85.476 | 5 |
| 2024-09-13 | 89.000 | 90.000 | 87.000 | 87.000 | 84.505 | 26 |
| 2024-09-12 | 90.000 | 90.000 | 86.500 | 90.000 | 87.419 | 44 |
| 2024-09-11 | 90.000 | 95.000 | 88.000 | 90.000 | 87.419 | 103 |
| 2024-09-10 | 95.000 | 95.000 | 94.000 | 94.000 | 91.304 | 17 |
| 2024-09-09 | 94.000 | 94.000 | 94.000 | 94.000 | 91.304 | 5 |
| 2024-09-06 | 97.500 | 97.500 | 86.000 | 94.000 | 91.304 | 375 |
| 2024-09-05 | 97.500 | 97.500 | 97.500 | 97.500 | 94.704 | 6 |
| 2024-09-04 | 97.500 | 97.500 | 97.500 | 97.500 | 94.704 | 9 |
| 2024-09-03 | 99.000 | 99.000 | 95.500 | 97.500 | 94.704 | 42 |
| 2024-09-02 | 95.500 | 98.000 | 95.500 | 98.000 | 95.189 | 11 |
| 2024-08-30 | 94.000 | 102.00 | 94.000 | 99.500 | 96.646 | 58 |
| 2024-08-29 | 98.500 | 102.00 | 98.000 | 102.00 | 99.075 | 32 |
| 2024-08-28 | 101.00 | 101.00 | 99.500 | 100.00 | 97.132 | 7 |
| 2024-08-27 | 111.00 | 111.00 | 97.000 | 102.00 | 99.075 | 221 |
| 2024-08-26 | 114.00 | 114.00 | 114.00 | 114.00 | 110.73 | 1 |
| 2024-08-23 | 110.00 | 110.00 | 110.00 | 110.00 | 106.85 | 0 |
| 2024-08-22 | 103.00 | 110.00 | 103.00 | 110.00 | 106.85 | 128 |
| 2024-08-21 | 103.00 | 103.00 | 103.00 | 103.00 | 100.05 | 7 |
| 2024-08-20 | 102.00 | 102.00 | 102.00 | 102.00 | 99.075 | 10 |
| 2024-08-19 | 102.00 | 102.00 | 102.00 | 102.00 | 99.075 | 3 |
| 2024-08-16 | 98.000 | 98.000 | 98.000 | 98.000 | 95.189 | 0 |
| 2024-08-14 | 98.500 | 98.500 | 98.000 | 98.000 | 95.189 | 9 |
| 2024-08-13 | 103.00 | 103.00 | 103.00 | 103.00 | 100.05 | 5 |
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.