Moara Cibin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.260 | 1.260 | 1.260 | 1.260 | 1.206 | 75 |
| 2026-07-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 1,366 |
| 2026-07-21 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 0 |
| 2026-07-20 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 370 |
| 2026-07-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 0 |
| 2026-07-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 0 |
| 2026-07-15 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 0 |
| 2026-07-14 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 6 |
| 2026-07-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.206 | 0 |
| 2026-07-10 | 1.260 | 1.260 | 1.260 | 1.260 | 1.206 | 540 |
| 2026-07-09 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 0 |
| 2026-07-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 0 |
| 2026-07-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 0 |
| 2026-07-06 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 0 |
| 2026-07-03 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 0 |
| 2026-07-02 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 0 |
| 2026-07-01 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 190 |
| 2026-06-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.226 | 500 |
| 2026-06-29 | 1.170 | 1.250 | 1.170 | 1.250 | 1.197 | 1,651 |
| 2026-06-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.149 | 330 |
| 2026-06-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.149 | 0 |
| 2026-06-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.149 | 170 |
| 2026-06-23 | 1.210 | 1.210 | 1.200 | 1.200 | 1.149 | 1,100 |
| 2026-06-22 | 1.290 | 1.290 | 1.290 | 1.290 | 1.235 | 0 |
| 2026-06-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.235 | 0 |
| 2026-06-18 | 1.290 | 1.290 | 1.290 | 1.290 | 1.235 | 0 |
| 2026-06-17 | 1.140 | 1.290 | 1.140 | 1.290 | 1.235 | 11,577 |
| 2026-06-16 | 1.130 | 1.200 | 1.130 | 1.190 | 1.139 | 8,609 |
| 2026-06-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 1,752 |
| 2026-06-12 | 1.110 | 1.140 | 1.100 | 1.140 | 1.092 | 2,651 |
| 2026-06-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2026-06-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2026-06-09 | 1.130 | 1.130 | 1.110 | 1.110 | 1.063 | 240 |
| 2026-06-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.082 | 0 |
| 2026-06-05 | 1.120 | 1.130 | 1.120 | 1.130 | 1.082 | 1,586 |
| 2026-06-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 3,000 |
| 2026-06-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 140 |
| 2026-06-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2026-05-29 | 1.050 | 1.110 | 1.050 | 1.110 | 1.063 | 102 |
| 2026-05-28 | 1.090 | 1.090 | 1.070 | 1.070 | 1.025 | 1,056 |
| 2026-05-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2026-05-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 0 |
| 2026-05-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 2 |
| 2026-05-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.053 | 955 |
| 2026-05-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.025 | 2,142 |
| 2026-05-20 | 1.140 | 1.140 | 1.070 | 1.140 | 1.092 | 924 |
| 2026-05-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 0 |
| 2026-05-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.063 | 700 |
| 2026-05-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.092 | 0 |
| 2026-05-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.092 | 0 |
| 2026-05-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.092 | 0 |
| 2026-05-12 | 1.050 | 1.140 | 1.050 | 1.140 | 1.092 | 785 |
| 2026-05-11 | 1.060 | 1.130 | 1.060 | 1.130 | 1.082 | 1,931 |
| 2026-05-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.092 | 0 |
| 2026-05-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.092 | 0 |
| 2026-05-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.092 | 94 |
| 2026-05-05 | 1.120 | 1.140 | 1.120 | 1.140 | 1.092 | 1,298 |
| 2026-05-04 | 1.130 | 1.130 | 1.060 | 1.120 | 1.072 | 3,352 |
| 2026-04-30 | 1.080 | 1.130 | 1.060 | 1.060 | 1.015 | 4,000 |
| 2026-04-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.005 | 0 |
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.