ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-12-14	0.912	0.916	0.912	0.912	0.912
2023-12-13	0.926	0.926	0.910	0.910	0.910
2023-12-12	0.932	0.932	0.894	0.926	0.926
2023-12-11	0.900	0.950	0.900	0.932	0.932
2023-12-08	0.934	0.980	0.934	0.956	0.956
2023-12-07	0.932	0.934	0.916	0.920	0.920
2023-12-06	0.936	0.936	0.936	0.936	0.936
2023-12-05	0.938	0.938	0.926	0.926	0.926
2023-12-04	0.944	0.944	0.884	0.884	0.884
2023-11-29	0.900	0.900	0.878	0.900	0.900
2023-11-28	0.942	0.948	0.882	0.900	0.900
2023-11-27	0.894	0.948	0.870	0.942	0.942
2023-11-24	0.896	0.948	0.896	0.948	0.948
2023-11-23	0.894	0.958	0.894	0.920	0.920
2023-11-22	0.928	0.950	0.870	0.950	0.950
2023-11-21	0.850	0.930	0.800	0.928	0.928
2023-11-20	0.836	0.850	0.816	0.850	0.850
2023-11-17	0.820	0.826	0.814	0.826	0.826
2023-11-16	0.818	0.836	0.806	0.814	0.814
2023-11-15	0.814	0.838	0.812	0.818	0.818
2023-11-14	0.820	0.846	0.812	0.812	0.812
2023-11-13	0.818	0.820	0.810	0.820	0.820
2023-11-10	0.810	0.818	0.806	0.810	0.810
2023-11-09	0.810	0.810	0.810	0.810	0.810
2023-11-08	0.824	0.824	0.824	0.824	0.824
2023-11-07	0.818	0.822	0.808	0.810	0.810
2023-11-06	0.804	0.818	0.804	0.804	0.804
2023-11-03	0.812	0.812	0.810	0.810	0.810
2023-11-02	0.810	0.810	0.810	0.810	0.810
2023-11-01	0.818	0.818	0.816	0.818	0.818
2023-10-31	0.818	0.818	0.818	0.818	0.818
2023-10-30	0.810	0.818	0.810	0.818	0.818
2023-10-27	0.804	0.806	0.800	0.800	0.800
2023-10-26	0.810	0.810	0.800	0.800	0.800
2023-10-25	0.808	0.820	0.808	0.808	0.808
2023-10-24	0.802	0.820	0.802	0.820	0.820
2023-10-23	0.806	0.806	0.802	0.802	0.802
2023-10-20	0.810	0.810	0.804	0.804	0.804
2023-10-19	0.806	0.828	0.806	0.828	0.828
2023-10-18	0.830	0.830	0.830	0.830	0.830
2023-10-17	0.828	0.828	0.800	0.800	0.800
2023-10-16	0.820	0.820	0.802	0.804	0.804
2023-10-13	0.802	0.830	0.800	0.802	0.802
2023-10-12	0.800	0.810	0.800	0.800	0.800
2023-10-11	0.800	0.830	0.800	0.806	0.806
2023-10-10	0.798	0.798	0.798	0.798	0.798
2023-10-09	0.820	0.820	0.800	0.800	0.800
2023-10-06	0.796	0.830	0.796	0.800	0.800
2023-10-05	0.798	0.800	0.794	0.800	0.800
2023-10-04	0.798	0.798	0.798	0.798	0.798
2023-10-03	0.834	0.834	0.792	0.792	0.792
2023-10-02	0.800	0.802	0.800	0.802	0.802
2023-09-29	0.786	0.820	0.786	0.800	0.800
2023-09-28	0.800	0.800	0.788	0.788	0.788
2023-09-27	0.780	0.800	0.780	0.784	0.784
2023-09-26	0.794	0.800	0.780	0.800	0.800
2023-09-25	0.800	0.800	0.790	0.794	0.794
2023-09-22	0.822	0.822	0.790	0.800	0.800
2023-09-21	0.820	0.820	0.820	0.820	0.820
2023-09-20	0.800	0.820	0.762	0.800	0.800

← NewerPage 12 of 19 · 1,099 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.