ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-03-06	0.960	0.969	0.960	0.969	0.969
2023-03-03	0.948	0.948	0.948	0.948	0.948
2023-03-02	0.949	0.956	0.949	0.956	0.956
2023-03-01	0.973	0.973	0.945	0.945	0.945
2023-02-28	0.950	0.974	0.950	0.974	0.974
2023-02-27	0.978	0.990	0.920	0.920	0.920
2023-02-24	0.954	0.980	0.900	0.980	0.980
2023-02-23	0.985	0.985	0.985	0.985	0.985
2023-02-22	0.984	0.985	0.953	0.985	0.985
2023-02-21	0.980	0.985	0.980	0.985	0.985
2023-02-20	0.943	0.983	0.940	0.982	0.982
2023-02-17	0.968	0.983	0.968	0.983	0.983
2023-02-16	0.928	0.980	0.928	0.968	0.968
2023-02-15	0.900	0.980	0.900	0.960	0.960
2023-02-14	0.861	0.920	0.854	0.920	0.920
2023-02-13	0.890	0.960	0.860	0.960	0.960
2023-02-10	0.877	0.890	0.877	0.890	0.890
2023-02-09	0.874	0.876	0.850	0.852	0.852
2023-02-08	0.878	0.878	0.877	0.877	0.877
2023-02-07	0.882	0.882	0.845	0.878	0.878
2023-02-06	0.860	0.860	0.846	0.846	0.846
2023-02-03	0.886	0.889	0.886	0.888	0.888
2023-02-02	0.880	0.890	0.845	0.890	0.890
2023-02-01	0.890	0.890	0.850	0.850	0.850
2023-01-31	0.861	0.888	0.845	0.845	0.845
2023-01-30	0.860	0.889	0.860	0.887	0.887
2023-01-27	0.880	0.892	0.831	0.858	0.858
2023-01-26	0.934	0.934	0.890	0.900	0.900
2023-01-25	0.934	0.934	0.900	0.900	0.900
2023-01-23	0.890	0.937	0.860	0.935	0.935
2023-01-20	0.900	0.900	0.900	0.900	0.900
2023-01-19	0.939	0.940	0.900	0.900	0.900
2023-01-18	0.950	0.950	0.901	0.901	0.901
2023-01-17	0.980	0.980	0.950	0.950	0.950
2023-01-16	0.989	0.989	0.988	0.988	0.988
2023-01-13	0.989	0.990	0.953	0.989	0.989
2023-01-12	0.970	0.990	0.970	0.990	0.990
2023-01-11	0.988	0.988	0.988	0.988	0.988
2023-01-10	0.990	0.990	0.951	0.990	0.990
2023-01-09	0.998	0.999	0.998	0.999	0.999
2023-01-06	0.957	0.999	0.957	0.999	0.999
2023-01-05	0.999	1.010	0.951	0.990	0.990
2023-01-04	1.016	1.016	0.948	0.990	0.990
2023-01-03	1.030	1.030	0.944	1.026	1.026
2022-12-30	0.959	1.100	0.922	1.070	1.070
2022-12-29	0.942	0.959	0.942	0.952	0.952
2022-12-28	0.840	0.942	0.840	0.901	0.901
2022-12-27	0.814	0.840	0.814	0.840	0.840
2022-12-23	0.830	0.830	0.794	0.794	0.794
2022-12-22	0.830	0.830	0.815	0.815	0.815
2022-12-21	0.820	0.830	0.820	0.830	0.830
2022-12-20	0.803	0.830	0.803	0.830	0.830
2022-12-19	0.804	0.819	0.803	0.819	0.819
2022-12-16	0.820	0.820	0.801	0.819	0.819
2022-12-15	0.862	0.862	0.820	0.820	0.820
2022-12-14	0.820	0.863	0.820	0.863	0.863
2022-12-13	0.864	0.864	0.820	0.825	0.825
2022-12-12	0.815	0.823	0.812	0.823	0.823
2022-12-09	0.859	0.899	0.859	0.890	0.890
2022-12-08	0.862	0.862	0.812	0.859	0.859

← NewerPage 15 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.