Moara Cibin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.760	0.760	0.760	0.760	0.611	0
2024-08-12	0.760	0.760	0.760	0.760	0.611	0
2024-08-09	0.755	0.760	0.755	0.760	0.611	1,984
2024-08-08	0.755	0.755	0.755	0.755	0.607	1,400
2024-08-07	0.750	0.750	0.750	0.750	0.603	2,100
2024-08-06	0.690	0.690	0.690	0.690	0.555	1,941
2024-08-05	0.760	0.760	0.760	0.760	0.611	0
2024-08-02	0.760	0.760	0.760	0.760	0.611	0
2024-08-01	0.760	0.760	0.760	0.760	0.611	0
2024-07-31	0.760	0.760	0.760	0.760	0.611	0
2024-07-30	0.760	0.760	0.760	0.760	0.611	3
2024-07-29	0.710	0.710	0.710	0.710	0.571	0
2024-07-26	0.710	0.710	0.710	0.710	0.571	7
2024-07-25	0.710	0.710	0.710	0.710	0.571	1,390
2024-07-24	0.755	0.755	0.755	0.755	0.607	0
2024-07-23	0.755	0.755	0.755	0.755	0.607	557
2024-07-22	0.760	0.760	0.760	0.760	0.611	0
2024-07-19	0.760	0.760	0.760	0.760	0.611	0
2024-07-18	0.760	0.760	0.760	0.760	0.611	0
2024-07-17	0.760	0.760	0.760	0.760	0.611	10
2024-07-16	0.700	0.700	0.700	0.700	0.563	0
2024-07-15	0.740	0.740	0.700	0.700	0.563	2,202
2024-07-12	0.760	0.760	0.760	0.760	0.611	0
2024-07-11	0.760	0.760	0.760	0.760	0.611	0
2024-07-10	0.760	0.760	0.760	0.760	0.611	0
2024-07-09	0.760	0.760	0.760	0.760	0.611	0
2024-07-08	0.760	0.760	0.760	0.760	0.611	0
2024-07-05	0.760	0.760	0.760	0.760	0.611	0
2024-07-04	0.760	0.760	0.760	0.760	0.611	10
2024-07-03	0.725	0.770	0.700	0.770	0.619	16,910
2024-07-02	0.770	0.770	0.770	0.770	0.619	0
2024-07-01	0.770	0.770	0.770	0.770	0.619	2
2024-06-28	0.780	0.780	0.780	0.780	0.627	0
2024-06-27	0.780	0.780	0.780	0.780	0.627	10
2024-06-26	0.795	0.795	0.725	0.725	0.583	7,510
2024-06-25	0.725	0.725	0.725	0.725	0.583	0
2024-06-21	0.725	0.725	0.725	0.725	0.583	0
2024-06-20	0.725	0.725	0.725	0.725	0.583	3,000
2024-06-19	0.730	0.730	0.725	0.725	0.583	1,300
2024-06-18	0.730	0.800	0.730	0.730	0.587	3,310
2024-06-17	0.775	0.775	0.775	0.775	0.623	0
2024-06-14	0.775	0.775	0.775	0.775	0.623	0
2024-06-13	0.755	0.780	0.755	0.775	0.623	9,142
2024-06-12	0.755	0.755	0.755	0.755	0.607	0
2024-06-11	0.750	0.755	0.750	0.755	0.607	950
2024-06-10	0.815	0.815	0.815	0.815	0.655	0
2024-06-07	0.815	0.815	0.815	0.815	0.655	10
2024-06-06	0.725	0.725	0.725	0.725	0.583	500
2024-06-05	0.740	0.780	0.730	0.780	0.627	6,500
2024-06-04	0.725	0.795	0.720	0.795	0.639	3,294
2024-06-03	0.830	0.830	0.830	0.830	0.667	0
2024-05-31	0.830	0.830	0.830	0.830	0.667	0
2024-05-30	0.830	0.830	0.830	0.830	0.667	111
2024-05-29	0.835	0.835	0.835	0.835	0.671	0
2024-05-28	0.835	0.835	0.835	0.835	0.671	0
2024-05-27	0.835	0.835	0.835	0.835	0.671	0
2024-05-24	0.835	0.835	0.835	0.835	0.671	0
2024-05-23	0.770	0.835	0.770	0.835	0.671	529
2024-05-22	0.830	0.830	0.830	0.830	0.667	5
2024-05-21	0.835	0.835	0.835	0.835	0.671	0

← NewerPage 10 of 12 · 680 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0502 RON
2025-09-09	0.0502 RON
2024-12-04	0.1465 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.