ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-05-19	1.050	1.088	1.020	1.088	1.088
2022-05-18	1.056	1.100	1.050	1.088	1.088
2022-05-17	1.110	1.110	1.088	1.088	1.088
2022-05-16	1.090	1.100	1.080	1.088	1.088
2022-05-13	1.074	1.100	1.038	1.098	1.098
2022-05-12	1.074	1.098	1.028	1.098	1.098
2022-05-11	1.044	1.098	1.028	1.098	1.098
2022-05-10	1.060	1.098	1.042	1.098	1.098
2022-05-09	1.068	1.098	1.026	1.098	1.098
2022-05-06	1.088	1.098	1.080	1.098	1.098
2022-05-05	1.098	1.100	1.098	1.098	1.098
2022-05-04	1.098	1.100	1.082	1.098	1.098
2022-05-03	1.100	1.114	1.086	1.086	1.086
2022-05-02	1.118	1.118	1.086	1.086	1.086
2022-04-29	1.168	1.168	1.080	1.100	1.100
2022-04-28	1.090	1.150	1.090	1.150	1.150
2022-04-27	1.046	1.090	1.044	1.090	1.090
2022-04-26	1.040	1.080	1.040	1.044	1.044
2022-04-21	1.064	1.064	1.038	1.060	1.060
2022-04-20	1.034	1.070	1.034	1.070	1.070
2022-04-19	1.034	1.064	1.012	1.060	1.060
2022-04-18	1.048	1.060	1.026	1.030	1.030
2022-04-15	1.060	1.060	1.020	1.030	1.030
2022-04-14	1.032	1.058	1.022	1.050	1.050
2022-04-13	1.024	1.070	1.006	1.032	1.032
2022-04-12	1.008	1.070	1.006	1.022	1.022
2022-04-11	1.002	1.040	1.002	1.040	1.040
2022-04-08	1.010	1.046	1.010	1.010	1.010
2022-04-07	1.012	1.012	1.008	1.008	1.008
2022-04-06	1.018	1.036	1.010	1.030	1.030
2022-04-05	1.010	1.040	1.010	1.040	1.040
2022-04-04	1.034	1.050	1.000	1.050	1.050
2022-04-01	1.032	1.036	1.008	1.036	1.036
2022-03-31	1.028	1.028	1.006	1.028	1.028
2022-03-30	1.050	1.050	1.010	1.028	1.028
2022-03-29	1.010	1.050	1.010	1.050	1.050
2022-03-28	1.002	1.010	1.000	1.010	1.010
2022-03-25	1.000	1.020	1.000	1.020	1.020
2022-03-24	1.000	1.030	0.990	1.030	1.030
2022-03-23	1.030	1.030	0.974	1.000	1.000
2022-03-22	1.000	1.030	0.960	1.000	1.000
2022-03-21	1.026	1.028	1.000	1.028	1.028
2022-03-18	1.028	1.028	1.026	1.026	1.026
2022-03-17	1.020	1.026	1.020	1.026	1.026
2022-03-16	1.038	1.038	1.024	1.028	1.028
2022-03-15	0.954	1.020	0.954	1.020	1.020
2022-03-14	1.036	1.036	1.000	1.026	1.026
2022-03-11	0.998	1.060	0.998	1.030	1.030
2022-03-10	1.000	1.010	0.935	1.000	1.000
2022-03-09	0.980	1.040	0.980	1.040	1.040
2022-03-08	0.990	1.000	0.940	0.980	0.980
2022-03-07	0.850	0.965	0.780	0.965	0.965
2022-03-04	0.975	1.000	0.890	0.920	0.920
2022-03-03	0.990	1.020	0.980	1.000	1.000
2022-03-02	1.040	1.060	0.960	0.990	0.990
2022-03-01	1.090	1.100	0.990	1.040	1.040
2022-02-28	1.110	1.110	1.070	1.110	1.110
2022-02-25	1.070	1.120	1.070	1.110	1.110
2022-02-24	1.100	1.100	1.030	1.070	1.070
2022-02-23	1.150	1.150	1.130	1.130	1.130

← NewerPage 18 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.