Moara Cibin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.030	1.030	1.030	1.030	0.828	0
2024-11-05	1.030	1.030	1.030	1.030	0.828	0
2024-11-04	1.020	1.030	1.020	1.030	0.828	700
2024-11-01	1.030	1.030	0.990	1.030	0.828	11,756
2024-10-31	1.070	1.070	1.070	1.070	0.860	0
2024-10-30	1.080	1.080	1.070	1.070	0.860	1,131
2024-10-29	1.100	1.100	1.100	1.100	0.884	0
2024-10-28	1.030	1.100	1.030	1.100	0.884	760
2024-10-25	1.050	1.100	1.050	1.090	0.876	1,696
2024-10-24	1.030	1.050	1.020	1.050	0.844	1,527
2024-10-23	1.020	1.020	1.020	1.020	0.820	0
2024-10-22	1.020	1.020	0.990	1.020	0.820	1,884
2024-10-21	1.050	1.070	1.000	1.050	0.844	4,818
2024-10-18	1.090	1.090	1.020	1.050	0.844	14,441
2024-10-17	1.020	1.020	0.990	1.020	0.820	156,594
2024-10-16	0.790	0.790	0.790	0.790	0.635	0
2024-10-15	0.790	0.790	0.790	0.790	0.635	0
2024-10-14	0.790	0.790	0.790	0.790	0.635	1,800
2024-10-11	0.790	0.790	0.790	0.790	0.635	0
2024-10-10	0.790	0.790	0.790	0.790	0.635	1,800
2024-10-09	0.785	0.790	0.785	0.790	0.635	10,300
2024-10-08	0.800	0.800	0.800	0.800	0.643	0
2024-10-07	0.800	0.800	0.800	0.800	0.643	1,000
2024-10-04	0.800	0.800	0.800	0.800	0.643	0
2024-10-03	0.800	0.800	0.800	0.800	0.643	1,800
2024-10-02	0.800	0.800	0.800	0.800	0.643	0
2024-10-01	0.800	0.800	0.800	0.800	0.643	1,392
2024-09-30	0.790	0.800	0.790	0.800	0.643	3,933
2024-09-27	0.875	0.875	0.875	0.875	0.703	0
2024-09-26	0.875	0.875	0.875	0.875	0.703	0
2024-09-25	0.875	0.875	0.875	0.875	0.703	0
2024-09-24	0.875	0.875	0.875	0.875	0.703	337
2024-09-23	0.860	0.875	0.860	0.875	0.703	4,400
2024-09-20	0.880	0.880	0.880	0.880	0.707	0
2024-09-19	0.880	0.880	0.880	0.880	0.707	0
2024-09-18	0.880	0.880	0.880	0.880	0.707	0
2024-09-17	0.880	0.880	0.880	0.880	0.707	0
2024-09-16	0.880	0.880	0.880	0.880	0.707	0
2024-09-13	0.800	0.880	0.800	0.880	0.707	1,568
2024-09-12	0.790	0.790	0.790	0.790	0.635	0
2024-09-11	0.790	0.790	0.790	0.790	0.635	0
2024-09-10	0.790	0.790	0.790	0.790	0.635	0
2024-09-09	0.790	0.790	0.790	0.790	0.635	0
2024-09-06	0.795	0.795	0.790	0.790	0.635	1,500
2024-09-05	0.800	0.800	0.800	0.800	0.643	300
2024-09-04	0.800	0.800	0.800	0.800	0.643	0
2024-09-03	0.800	0.800	0.800	0.800	0.643	0
2024-09-02	0.800	0.800	0.800	0.800	0.643	0
2024-08-30	0.800	0.800	0.800	0.800	0.643	0
2024-08-29	0.800	0.800	0.800	0.800	0.643	0
2024-08-28	0.800	0.800	0.800	0.800	0.643	140
2024-08-27	0.805	0.805	0.805	0.805	0.647	0
2024-08-26	0.805	0.805	0.805	0.805	0.647	500
2024-08-23	0.790	0.925	0.790	0.810	0.651	19,552
2024-08-22	0.720	0.720	0.715	0.715	0.575	5,300
2024-08-21	0.710	0.710	0.710	0.710	0.571	0
2024-08-20	0.720	0.720	0.710	0.710	0.571	5,057
2024-08-19	0.715	0.715	0.715	0.715	0.575	648
2024-08-16	0.760	0.760	0.760	0.760	0.611	0
2024-08-14	0.760	0.760	0.760	0.760	0.611	0

← NewerPage 9 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.