ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-12-07	0.810	0.864	0.810	0.864	0.864
2022-12-05	0.878	0.878	0.801	0.869	0.869
2022-12-02	0.841	0.847	0.841	0.847	0.847
2022-11-29	0.800	0.800	0.800	0.800	0.800
2022-11-28	0.800	0.847	0.800	0.802	0.802
2022-11-25	0.829	0.829	0.800	0.800	0.800
2022-11-24	0.800	0.801	0.800	0.801	0.801
2022-11-23	0.826	0.828	0.826	0.828	0.828
2022-11-22	0.822	0.822	0.790	0.790	0.790
2022-11-21	0.822	0.822	0.822	0.822	0.822
2022-11-18	0.837	0.837	0.790	0.822	0.822
2022-11-17	0.834	0.846	0.834	0.846	0.846
2022-11-16	0.834	0.834	0.834	0.834	0.834
2022-11-15	0.840	0.840	0.782	0.836	0.836
2022-11-14	0.830	0.840	0.780	0.790	0.790
2022-11-11	0.850	0.850	0.825	0.825	0.825
2022-11-10	0.875	0.875	0.875	0.875	0.875
2022-11-09	0.874	0.874	0.874	0.874	0.874
2022-11-08	0.850	0.875	0.850	0.875	0.875
2022-11-07	0.830	0.830	0.830	0.830	0.830
2022-11-04	0.875	0.900	0.822	0.900	0.900
2022-11-02	0.874	0.874	0.874	0.874	0.874
2022-11-01	0.821	0.821	0.820	0.820	0.820
2022-10-31	0.821	0.821	0.821	0.821	0.821
2022-10-28	0.872	0.872	0.872	0.872	0.872
2022-10-27	0.815	0.815	0.815	0.815	0.815
2022-10-26	0.873	0.874	0.809	0.874	0.874
2022-10-24	0.840	0.890	0.808	0.890	0.890
2022-10-21	0.852	0.910	0.840	0.865	0.865
2022-10-20	0.879	0.885	0.825	0.885	0.885
2022-10-19	0.834	0.888	0.834	0.888	0.888
2022-10-18	0.780	0.780	0.780	0.780	0.780
2022-10-14	0.800	0.836	0.800	0.836	0.836
2022-10-13	0.780	0.800	0.780	0.800	0.800
2022-10-12	0.790	0.839	0.790	0.839	0.839
2022-10-10	0.839	0.839	0.839	0.839	0.839
2022-10-07	0.841	0.841	0.841	0.841	0.841
2022-10-06	0.860	0.860	0.794	0.794	0.794
2022-10-05	0.860	0.860	0.860	0.860	0.860
2022-10-04	0.860	0.860	0.860	0.860	0.860
2022-10-03	0.808	0.860	0.808	0.860	0.860
2022-09-30	0.842	0.842	0.842	0.842	0.842
2022-09-29	0.842	0.842	0.842	0.842	0.842
2022-09-27	0.848	0.848	0.790	0.846	0.846
2022-09-26	0.851	0.851	0.760	0.760	0.760
2022-09-23	0.821	0.852	0.821	0.852	0.852
2022-09-22	0.854	0.880	0.854	0.880	0.880
2022-09-19	0.900	0.900	0.860	0.898	0.898
2022-09-16	0.910	0.910	0.910	0.910	0.910
2022-09-15	0.920	0.920	0.920	0.920	0.920
2022-09-14	0.925	0.929	0.925	0.929	0.929
2022-09-13	0.881	0.925	0.881	0.920	0.920
2022-09-12	0.900	0.900	0.900	0.900	0.900
2022-09-09	0.900	0.915	0.900	0.915	0.915
2022-09-08	0.900	0.900	0.878	0.880	0.880
2022-09-05	0.920	0.920	0.920	0.920	0.920
2022-09-02	0.920	0.920	0.905	0.905	0.905
2022-09-01	0.935	0.935	0.935	0.935	0.935
2022-08-31	0.935	0.935	0.935	0.935	0.935
2022-08-30	0.947	0.947	0.930	0.935	0.935

← NewerPage 16 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.