Moara Cibin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.154 | 0 |
| 2025-08-01 | 1.200 | 1.260 | 1.200 | 1.260 | 1.154 | 3,115 |
| 2025-07-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.145 | 1,300 |
| 2025-07-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.154 | 0 |
| 2025-07-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.154 | 0 |
| 2025-07-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.154 | 950 |
| 2025-07-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.163 | 14 |
| 2025-07-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.163 | 176 |
| 2025-07-23 | 1.340 | 1.340 | 1.160 | 1.270 | 1.163 | 4,224 |
| 2025-07-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.209 | 5 |
| 2025-07-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.209 | 0 |
| 2025-07-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.209 | 0 |
| 2025-07-17 | 1.290 | 1.320 | 1.240 | 1.320 | 1.209 | 5,001 |
| 2025-07-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.227 | 0 |
| 2025-07-15 | 1.280 | 1.340 | 1.270 | 1.340 | 1.227 | 1,168 |
| 2025-07-14 | 1.340 | 1.410 | 1.310 | 1.400 | 1.282 | 18,277 |
| 2025-07-11 | 1.360 | 1.360 | 1.320 | 1.320 | 1.209 | 5,044 |
| 2025-07-10 | 1.440 | 1.440 | 1.430 | 1.430 | 1.309 | 1,343 |
| 2025-07-09 | 1.480 | 1.520 | 1.480 | 1.520 | 1.392 | 50 |
| 2025-07-08 | 1.340 | 1.730 | 1.270 | 1.530 | 1.401 | 6,556 |
| 2025-07-07 | 1.220 | 1.370 | 1.220 | 1.370 | 1.255 | 28,032 |
| 2025-07-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.026 | 60 |
| 2025-07-03 | 1.110 | 1.220 | 1.110 | 1.220 | 1.117 | 45 |
| 2025-07-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.135 | 2 |
| 2025-07-01 | 1.090 | 1.220 | 1.090 | 1.090 | 0.998 | 20,510 |
| 2025-06-30 | 1.050 | 1.090 | 1.050 | 1.090 | 0.998 | 5,090 |
| 2025-06-27 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-06-26 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-06-25 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-06-24 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 510 |
| 2025-06-23 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-06-20 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 120 |
| 2025-06-19 | 1.090 | 1.090 | 1.050 | 1.050 | 0.961 | 870 |
| 2025-06-18 | 1.030 | 1.030 | 1.030 | 1.030 | 0.943 | 0 |
| 2025-06-17 | 1.030 | 1.030 | 1.030 | 1.030 | 0.943 | 1,019 |
| 2025-06-16 | 1.070 | 1.070 | 1.070 | 1.070 | 0.980 | 0 |
| 2025-06-13 | 1.070 | 1.070 | 1.070 | 1.070 | 0.980 | 0 |
| 2025-06-12 | 1.070 | 1.070 | 1.070 | 1.070 | 0.980 | 1,150 |
| 2025-06-11 | 1.070 | 1.070 | 1.070 | 1.070 | 0.980 | 93 |
| 2025-06-10 | 1.060 | 1.070 | 1.060 | 1.070 | 0.980 | 365 |
| 2025-06-06 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2025-06-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 84 |
| 2025-06-04 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 0 |
| 2025-06-03 | 1.000 | 1.060 | 1.000 | 1.060 | 0.971 | 970 |
| 2025-06-02 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 0 |
| 2025-05-30 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 0 |
| 2025-05-29 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 0 |
| 2025-05-28 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 0 |
| 2025-05-27 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 0 |
| 2025-05-26 | 0.990 | 1.060 | 0.990 | 1.060 | 0.971 | 300 |
| 2025-05-23 | 1.040 | 1.040 | 1.040 | 1.040 | 0.952 | 0 |
| 2025-05-22 | 1.040 | 1.040 | 1.040 | 1.040 | 0.952 | 0 |
| 2025-05-21 | 1.040 | 1.040 | 1.040 | 1.040 | 0.952 | 0 |
| 2025-05-20 | 0.970 | 1.040 | 0.970 | 1.040 | 0.952 | 700 |
| 2025-05-19 | 0.960 | 0.970 | 0.960 | 0.970 | 0.888 | 1,739 |
| 2025-05-16 | 0.985 | 0.985 | 0.985 | 0.985 | 0.902 | 0 |
| 2025-05-15 | 0.985 | 0.985 | 0.985 | 0.985 | 0.902 | 0 |
| 2025-05-14 | 0.985 | 0.985 | 0.985 | 0.985 | 0.902 | 1,868 |
| 2025-05-13 | 1.050 | 1.050 | 1.050 | 1.050 | 0.961 | 21 |
| 2025-05-12 | 1.020 | 1.020 | 1.000 | 1.000 | 0.916 | 796 |
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.