Moara Cibin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	1.040	1.040	1.040	1.040	0.952	600
2025-02-10	1.020	1.020	0.985	0.985	0.902	5,313
2025-02-07	1.090	1.090	1.090	1.090	0.998	1,111
2025-02-06	1.090	1.090	1.090	1.090	0.998	300
2025-02-05	1.010	1.010	1.010	1.010	0.925	0
2025-02-04	1.010	1.100	1.010	1.010	0.925	3,240
2025-02-03	1.130	1.130	1.010	1.010	0.925	3,757
2025-01-31	1.040	1.040	1.040	1.040	0.952	0
2025-01-30	1.050	1.050	1.040	1.040	0.952	1,440
2025-01-29	1.140	1.140	1.050	1.050	0.961	3,054
2025-01-28	1.140	1.140	1.140	1.140	1.044	870
2025-01-27	1.140	1.140	1.140	1.140	1.044	0
2025-01-23	1.140	1.140	1.140	1.140	1.044	180
2025-01-22	1.140	1.140	1.100	1.100	1.007	1,245
2025-01-21	1.080	1.100	1.080	1.100	1.007	2,038
2025-01-20	1.080	1.080	1.080	1.080	0.989	0
2025-01-17	1.090	1.090	1.080	1.080	0.989	740
2025-01-16	1.090	1.090	1.090	1.090	0.998	20
2025-01-15	1.090	1.100	1.090	1.090	0.998	1,880
2025-01-14	1.090	1.090	1.090	1.090	0.998	329
2025-01-13	1.120	1.120	1.080	1.080	0.989	690
2025-01-10	1.080	1.080	1.080	1.080	0.989	0
2025-01-09	1.080	1.080	1.080	1.080	0.989	0
2025-01-08	1.160	1.160	1.080	1.080	0.989	7,409
2025-01-03	1.070	1.160	1.070	1.160	1.062	47,325
2024-12-30	1.010	1.010	1.010	1.010	0.925	19
2024-12-27	1.070	1.070	1.070	1.070	0.980	62
2024-12-23	1.060	1.060	1.060	1.060	0.971	350
2024-12-20	1.040	1.040	0.995	0.995	0.911	1,598
2024-12-19	1.050	1.050	1.050	1.050	0.961	100
2024-12-18	1.110	1.110	1.050	1.050	0.961	449
2024-12-17	1.110	1.120	1.110	1.120	1.026	755
2024-12-16	1.040	1.040	1.040	1.040	0.952	300
2024-12-13	1.120	1.120	1.000	1.110	1.016	1,921
2024-12-12	1.140	1.140	1.140	1.140	1.044	0
2024-12-11	1.140	1.140	1.140	1.140	1.044	0
2024-12-10	1.140	1.140	1.140	1.140	1.044	0
2024-12-09	1.140	1.140	1.140	1.140	1.044	300
2024-12-06	1.030	1.150	1.030	1.150	1.053	3,239
2024-12-05	1.030	1.030	1.030	1.030	0.943	111
2024-12-04	0.900	1.080	0.900	1.050	0.961	11,200
2024-12-03	1.210	1.210	1.200	1.200	0.965	6,083
2024-12-02	1.210	1.210	1.210	1.210	0.973	2,674
2024-11-29	1.160	1.200	1.140	1.200	0.965	6,866
2024-11-28	1.160	1.210	1.160	1.200	0.965	11,325
2024-11-27	1.220	1.220	1.180	1.190	0.957	3,473
2024-11-26	1.210	1.220	1.210	1.220	0.981	1,613
2024-11-25	1.200	1.210	1.150	1.210	0.973	10,435
2024-11-22	1.270	1.270	1.150	1.150	0.925	16,409
2024-11-21	1.210	1.280	1.200	1.270	1.021	5,873
2024-11-20	1.200	1.260	1.190	1.260	1.013	4,402
2024-11-19	1.220	1.260	1.160	1.160	0.933	24,845
2024-11-18	1.070	1.300	1.070	1.220	0.981	36,202
2024-11-15	1.030	1.030	1.030	1.030	0.828	1,148
2024-11-14	1.020	1.030	1.020	1.030	0.828	1,042
2024-11-13	1.020	1.020	0.980	0.980	0.788	2,600
2024-11-12	1.020	1.020	1.020	1.020	0.820	400
2024-11-11	0.995	1.020	0.990	1.020	0.820	7,820
2024-11-08	1.030	1.030	1.030	1.030	0.828	0
2024-11-07	1.030	1.030	1.030	1.030	0.828	0

← NewerPage 8 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.