Moara Cibin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.020 | 1.020 | 1.020 | 1.020 | 0.934 | 0 |
| 2025-05-08 | 1.020 | 1.020 | 1.020 | 1.020 | 0.934 | 320 |
| 2025-05-07 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 560 |
| 2025-05-06 | 1.020 | 1.020 | 1.020 | 1.020 | 0.934 | 408 |
| 2025-05-05 | 1.080 | 1.080 | 1.080 | 1.080 | 0.989 | 0 |
| 2025-05-02 | 1.080 | 1.080 | 1.080 | 1.080 | 0.989 | 200 |
| 2025-04-30 | 1.080 | 1.080 | 1.080 | 1.080 | 0.989 | 0 |
| 2025-04-29 | 1.080 | 1.080 | 1.080 | 1.080 | 0.989 | 100 |
| 2025-04-28 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-04-25 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-04-24 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-04-23 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-04-22 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 261 |
| 2025-04-17 | 1.080 | 1.080 | 1.080 | 1.080 | 0.989 | 485 |
| 2025-04-16 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-04-15 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-04-14 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-04-11 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-04-10 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-04-09 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-04-08 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 250 |
| 2025-04-07 | 1.060 | 1.060 | 0.990 | 0.990 | 0.907 | 10,000 |
| 2025-04-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.007 | 750 |
| 2025-04-03 | 1.120 | 1.120 | 1.060 | 1.060 | 0.971 | 57 |
| 2025-04-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.026 | 0 |
| 2025-04-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.026 | 100 |
| 2025-03-31 | 1.050 | 1.050 | 1.050 | 1.050 | 0.961 | 125 |
| 2025-03-28 | 1.090 | 1.100 | 1.090 | 1.100 | 1.007 | 10,542 |
| 2025-03-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.007 | 0 |
| 2025-03-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.007 | 0 |
| 2025-03-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.007 | 0 |
| 2025-03-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.007 | 0 |
| 2025-03-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.007 | 50 |
| 2025-03-20 | 1.060 | 1.060 | 1.050 | 1.050 | 0.961 | 607 |
| 2025-03-19 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-03-18 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 0 |
| 2025-03-17 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 2,571 |
| 2025-03-14 | 1.080 | 1.080 | 1.080 | 1.080 | 0.989 | 377 |
| 2025-03-13 | 1.080 | 1.080 | 1.010 | 1.010 | 0.925 | 51 |
| 2025-03-12 | 1.090 | 1.090 | 1.010 | 1.010 | 0.925 | 5,920 |
| 2025-03-11 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 100 |
| 2025-03-10 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 300 |
| 2025-03-07 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 291 |
| 2025-03-06 | 1.050 | 1.050 | 1.050 | 1.050 | 0.961 | 0 |
| 2025-03-05 | 1.090 | 1.090 | 1.050 | 1.050 | 0.961 | 1,821 |
| 2025-03-04 | 1.090 | 1.090 | 1.090 | 1.090 | 0.998 | 80 |
| 2025-03-03 | 1.060 | 1.080 | 1.040 | 1.040 | 0.952 | 7,307 |
| 2025-02-28 | 1.050 | 1.050 | 1.020 | 1.020 | 0.934 | 709 |
| 2025-02-27 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 60 |
| 2025-02-26 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 50 |
| 2025-02-25 | 1.050 | 1.050 | 1.050 | 1.050 | 0.961 | 0 |
| 2025-02-24 | 1.050 | 1.060 | 1.050 | 1.050 | 0.961 | 1,385 |
| 2025-02-21 | 1.000 | 1.050 | 1.000 | 1.050 | 0.961 | 7,355 |
| 2025-02-20 | 1.030 | 1.030 | 1.030 | 1.030 | 0.943 | 0 |
| 2025-02-19 | 1.030 | 1.030 | 1.030 | 1.030 | 0.943 | 631 |
| 2025-02-18 | 1.030 | 1.030 | 1.030 | 1.030 | 0.943 | 100 |
| 2025-02-17 | 0.990 | 0.990 | 0.990 | 0.990 | 0.907 | 3,700 |
| 2025-02-14 | 0.995 | 1.030 | 0.985 | 1.000 | 0.916 | 3,267 |
| 2025-02-13 | 1.000 | 1.000 | 0.990 | 0.990 | 0.907 | 11,719 |
| 2025-02-12 | 1.040 | 1.040 | 1.040 | 1.040 | 0.952 | 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.