Moara Cibin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.050	1.050	1.050	1.050	1.005	0
2026-04-27	1.050	1.050	1.050	1.050	1.005	500
2026-04-24	1.080	1.080	1.080	1.080	1.034	0
2026-04-23	1.080	1.080	1.080	1.080	1.034	1
2026-04-22	1.080	1.080	1.080	1.080	1.034	1
2026-04-21	1.050	1.080	1.050	1.080	1.034	4,836
2026-04-20	1.080	1.080	1.080	1.080	1.034	0
2026-04-17	1.080	1.080	1.080	1.080	1.034	1
2026-04-16	1.080	1.080	1.080	1.080	1.034	0
2026-04-15	1.090	1.090	1.080	1.080	1.034	808
2026-04-14	1.060	1.070	1.060	1.070	1.025	759
2026-04-09	1.050	1.050	1.050	1.050	1.005	704
2026-04-08	1.050	1.050	1.050	1.050	1.005	199
2026-04-07	1.040	1.040	1.040	1.040	0.996	61
2026-04-06	1.050	1.050	1.040	1.040	0.996	426
2026-04-03	1.020	1.020	1.020	1.020	0.977	0
2026-04-02	1.020	1.020	1.020	1.020	0.977	188
2026-04-01	1.080	1.080	1.080	1.080	1.034	0
2026-03-31	1.080	1.080	1.080	1.080	1.034	0
2026-03-30	1.080	1.080	1.080	1.080	1.034	1,000
2026-03-27	1.010	1.010	1.010	1.010	0.967	0
2026-03-26	1.010	1.010	1.010	1.010	0.967	1,107
2026-03-25	1.010	1.010	1.010	1.010	0.967	0
2026-03-24	1.010	1.010	1.010	1.010	0.967	0
2026-03-23	1.080	1.080	1.010	1.010	0.967	1,184
2026-03-20	1.090	1.090	1.090	1.090	1.044	0
2026-03-19	1.050	1.090	1.050	1.090	1.044	1,874
2026-03-18	1.040	1.040	1.040	1.040	0.996	0
2026-03-17	1.040	1.040	1.040	1.040	0.996	0
2026-03-16	1.040	1.040	1.040	1.040	0.996	0
2026-03-13	1.040	1.040	1.040	1.040	0.996	0
2026-03-12	1.040	1.040	1.040	1.040	0.996	784
2026-03-11	1.040	1.040	1.040	1.040	0.996	0
2026-03-10	1.040	1.040	1.040	1.040	0.996	300
2026-03-09	1.020	1.020	1.000	1.000	0.958	5,500
2026-03-06	1.050	1.050	1.040	1.040	0.996	553
2026-03-05	1.020	1.020	1.020	1.020	0.977	0
2026-03-04	1.030	1.030	1.020	1.020	0.977	970
2026-03-03	1.050	1.050	1.050	1.050	1.005	0
2026-03-02	1.050	1.050	1.050	1.050	1.005	92
2026-02-27	1.050	1.050	1.050	1.050	1.005	0
2026-02-26	1.050	1.050	1.050	1.050	1.005	1
2026-02-25	1.050	1.050	1.050	1.050	1.005	100
2026-02-24	1.050	1.050	1.050	1.050	1.005	0
2026-02-23	1.050	1.050	1.050	1.050	1.005	0
2026-02-20	1.050	1.050	1.050	1.050	1.005	0
2026-02-19	1.050	1.050	1.050	1.050	1.005	0
2026-02-18	1.030	1.050	1.030	1.050	1.005	1,630
2026-02-17	1.030	1.040	1.030	1.030	0.986	3,947
2026-02-16	1.000	1.000	1.000	1.000	0.958	1
2026-02-13	0.995	0.995	0.995	0.995	0.953	0
2026-02-12	0.995	0.995	0.995	0.995	0.953	0
2026-02-11	0.995	0.995	0.995	0.995	0.953	827
2026-02-10	1.030	1.030	1.030	1.030	0.986	33
2026-02-09	1.010	1.010	1.010	1.010	0.967	0
2026-02-06	1.010	1.010	1.010	1.010	0.967	0
2026-02-05	0.995	1.010	0.995	1.010	0.967	51
2026-02-04	1.030	1.030	1.030	1.030	0.986	0
2026-02-03	1.030	1.030	1.030	1.030	0.986	0
2026-02-02	1.030	1.030	1.030	1.030	0.986	0

← NewerPage 3 of 12 · 679 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.