ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-06-19	0.898	0.898	0.898	0.898	0.898
2023-06-16	0.898	0.898	0.898	0.898	0.898
2023-06-14	0.898	0.898	0.898	0.898	0.898
2023-06-13	0.848	0.848	0.848	0.848	0.848
2023-06-12	0.898	0.898	0.898	0.898	0.898
2023-06-07	0.898	0.898	0.826	0.898	0.898
2023-06-02	0.900	0.900	0.898	0.898	0.898
2023-05-31	0.900	0.900	0.900	0.900	0.900
2023-05-30	0.878	0.898	0.860	0.860	0.860
2023-05-26	0.880	0.880	0.880	0.880	0.880
2023-05-25	0.880	0.880	0.856	0.856	0.856
2023-05-24	0.880	0.880	0.880	0.880	0.880
2023-05-23	0.880	0.880	0.880	0.880	0.880
2023-05-22	0.878	0.880	0.878	0.880	0.880
2023-05-18	0.850	0.880	0.850	0.880	0.880
2023-05-17	0.852	0.874	0.852	0.860	0.860
2023-05-12	0.878	0.878	0.878	0.878	0.878
2023-05-11	0.860	0.860	0.850	0.850	0.850
2023-05-09	0.868	0.868	0.860	0.860	0.860
2023-05-08	0.850	0.860	0.850	0.860	0.860
2023-05-05	0.880	0.880	0.880	0.880	0.880
2023-05-04	0.900	0.900	0.890	0.890	0.890
2023-05-03	0.880	0.900	0.872	0.898	0.898
2023-05-02	0.898	0.898	0.880	0.880	0.880
2023-04-28	0.880	0.880	0.880	0.880	0.880
2023-04-27	0.892	0.892	0.876	0.880	0.880
2023-04-26	0.900	0.900	0.900	0.900	0.900
2023-04-25	0.890	0.890	0.888	0.888	0.888
2023-04-24	0.900	0.900	0.900	0.900	0.900
2023-04-21	0.900	0.900	0.900	0.900	0.900
2023-04-20	0.900	0.900	0.900	0.900	0.900
2023-04-19	0.898	0.900	0.868	0.870	0.870
2023-04-18	0.898	0.900	0.898	0.900	0.900
2023-04-13	0.898	0.898	0.898	0.898	0.898
2023-04-12	0.880	0.880	0.870	0.880	0.880
2023-04-11	0.884	0.900	0.868	0.868	0.868
2023-04-10	0.880	0.900	0.880	0.900	0.900
2023-04-07	0.900	0.900	0.900	0.900	0.900
2023-04-06	0.900	0.900	0.900	0.900	0.900
2023-04-05	0.900	0.900	0.900	0.900	0.900
2023-04-04	0.904	0.904	0.900	0.900	0.900
2023-04-03	0.966	0.966	0.966	0.966	0.966
2023-03-31	0.925	0.926	0.925	0.926	0.926
2023-03-30	0.925	0.925	0.925	0.925	0.925
2023-03-29	0.947	0.960	0.947	0.960	0.960
2023-03-28	0.951	0.997	0.921	0.948	0.948
2023-03-27	0.952	0.999	0.952	0.999	0.999
2023-03-24	0.950	0.950	0.950	0.950	0.950
2023-03-23	0.950	0.999	0.950	0.954	0.954
2023-03-22	0.950	1.010	0.950	1.010	1.010
2023-03-21	0.980	1.000	0.920	1.000	1.000
2023-03-20	0.931	1.000	0.931	1.000	1.000
2023-03-17	0.948	1.010	0.902	0.931	0.931
2023-03-15	0.934	0.934	0.900	0.900	0.900
2023-03-14	0.900	0.900	0.899	0.900	0.900
2023-03-13	0.886	0.886	0.886	0.886	0.886
2023-03-10	0.900	0.949	0.886	0.886	0.886
2023-03-09	0.950	0.950	0.950	0.950	0.950
2023-03-08	0.925	0.949	0.900	0.949	0.949
2023-03-07	0.965	0.965	0.920	0.948	0.948

← NewerPage 14 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.