Romcarbon Sa B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.389	0.392	0.386	0.389	0.186	688,768
2023-08-29	0.386	0.388	0.386	0.388	0.185	177,480
2023-08-28	0.388	0.388	0.381	0.386	0.184	28,662
2023-08-25	0.380	0.387	0.380	0.380	0.181	236,640
2023-08-24	0.382	0.385	0.379	0.381	0.182	75,690
2023-08-23	0.384	0.388	0.380	0.382	0.182	805,208
2023-08-22	0.385	0.385	0.380	0.384	0.183	127,990
2023-08-21	0.385	0.385	0.380	0.385	0.184	455,072
2023-08-18	0.387	0.388	0.385	0.388	0.185	244,040
2023-08-17	0.387	0.387	0.386	0.387	0.185	317,258
2023-08-16	0.392	0.392	0.383	0.387	0.185	558,142
2023-08-14	0.399	0.400	0.388	0.392	0.187	1,384,670
2023-08-11	0.398	0.400	0.390	0.399	0.190	813,236
2023-08-10	0.400	0.400	0.399	0.400	0.191	462,446
2023-08-09	0.403	0.406	0.399	0.400	0.191	678,070
2023-08-08	0.405	0.406	0.400	0.405	0.193	242,406
2023-08-07	0.405	0.405	0.402	0.405	0.193	38,160
2023-08-04	0.403	0.404	0.401	0.404	0.193	46,162
2023-08-03	0.409	0.409	0.398	0.404	0.193	1,286,324
2023-08-02	0.408	0.409	0.406	0.408	0.195	251,080
2023-08-01	0.407	0.409	0.406	0.408	0.195	415,214
2023-07-31	0.405	0.407	0.404	0.406	0.194	393,160
2023-07-28	0.406	0.407	0.400	0.406	0.194	871,752
2023-07-27	0.405	0.406	0.403	0.406	0.194	410,608
2023-07-26	0.403	0.405	0.402	0.403	0.192	646,746
2023-07-25	0.405	0.405	0.402	0.403	0.192	129,338
2023-07-24	0.405	0.405	0.403	0.405	0.193	105,818
2023-07-21	0.405	0.405	0.403	0.404	0.193	67,270
2023-07-20	0.404	0.407	0.400	0.405	0.193	679,670
2023-07-19	0.407	0.408	0.404	0.406	0.194	144,452
2023-07-18	0.403	0.407	0.401	0.404	0.193	261,784
2023-07-17	0.410	0.410	0.400	0.403	0.192	820,486
2023-07-14	0.408	0.410	0.406	0.410	0.196	605,698
2023-07-13	0.420	0.420	0.400	0.408	0.195	2,238,394
2023-07-12	0.419	0.419	0.415	0.417	0.199	472,054
2023-07-11	0.418	0.418	0.415	0.416	0.199	172,696
2023-07-10	0.417	0.417	0.415	0.415	0.198	165,406
2023-07-07	0.415	0.418	0.415	0.417	0.199	303,152
2023-07-06	0.416	0.418	0.410	0.410	0.196	443,380
2023-07-05	0.416	0.417	0.409	0.415	0.198	1,875,016
2023-07-04	0.414	0.414	0.411	0.411	0.196	90,648
2023-07-03	0.410	0.414	0.409	0.409	0.195	361,316
2023-06-30	0.409	0.413	0.407	0.410	0.196	339,014
2023-06-29	0.411	0.411	0.401	0.407	0.194	783,408
2023-06-28	0.413	0.413	0.405	0.405	0.193	649,198
2023-06-27	0.414	0.415	0.404	0.413	0.197	109,232
2023-06-26	0.403	0.417	0.403	0.413	0.197	2,564,278
2023-06-23	0.410	0.413	0.400	0.406	0.194	330,944
2023-06-22	0.417	0.417	0.410	0.410	0.196	765,406
2023-06-21	0.415	0.417	0.413	0.417	0.199	423,090
2023-06-20	0.417	0.419	0.413	0.415	0.198	734,086
2023-06-19	0.419	0.419	0.416	0.419	0.200	90,752
2023-06-16	0.417	0.419	0.413	0.419	0.200	79,996
2023-06-15	0.414	0.420	0.412	0.419	0.200	346,192
2023-06-14	0.420	0.421	0.414	0.417	0.199	66,056
2023-06-13	0.422	0.432	0.420	0.421	0.201	1,848,396
2023-06-12	0.422	0.422	0.420	0.421	0.201	388,650
2023-06-09	0.417	0.422	0.413	0.421	0.201	932,178
2023-06-08	0.411	0.417	0.411	0.417	0.199	229,878
2023-06-07	0.417	0.417	0.408	0.412	0.197	524,068

← NewerPage 14 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.0029 RON
2024-08-08	0.0050 RON
2023-05-24	0.0500 RON
2022-12-08	0.0900 RON
2022-10-03	0.0877 RON
2021-05-24	0.0100 RON
2019-10-03	0.0040 RON

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