Romcarbon Sa B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.417	0.420	0.412	0.414	0.198	328,298
2023-06-02	0.405	0.420	0.404	0.417	0.199	2,602,646
2023-05-31	0.402	0.404	0.400	0.404	0.193	7,578,260
2023-05-30	0.401	0.403	0.400	0.400	0.191	2,248,580
2023-05-29	0.406	0.407	0.391	0.396	0.189	1,554,864
2023-05-26	0.406	0.406	0.400	0.406	0.194	254,458
2023-05-25	0.408	0.408	0.402	0.402	0.192	150,164
2023-05-24	0.408	0.409	0.400	0.408	0.195	1,080,430
2023-05-23	0.452	0.452	0.445	0.448	0.190	1,054,214
2023-05-22	0.449	0.453	0.445	0.450	0.191	1,953,024
2023-05-19	0.448	0.449	0.445	0.449	0.190	614,364
2023-05-18	0.446	0.449	0.445	0.449	0.190	602,668
2023-05-17	0.442	0.445	0.434	0.445	0.189	1,246,006
2023-05-16	0.453	0.453	0.430	0.434	0.184	4,232,578
2023-05-15	0.456	0.456	0.454	0.456	0.193	242,826
2023-05-12	0.462	0.462	0.450	0.453	0.192	1,894,984
2023-05-11	0.464	0.464	0.459	0.462	0.196	592,254
2023-05-10	0.460	0.463	0.460	0.460	0.195	272,828
2023-05-09	0.466	0.467	0.459	0.459	0.195	771,712
2023-05-08	0.456	0.457	0.455	0.457	0.194	191,002
2023-05-05	0.454	0.456	0.454	0.454	0.193	107,922
2023-05-04	0.454	0.454	0.453	0.454	0.193	104,026
2023-05-03	0.455	0.455	0.451	0.454	0.193	173,212
2023-05-02	0.460	0.460	0.452	0.452	0.192	333,410
2023-04-28	0.461	0.461	0.455	0.455	0.193	240,796
2023-04-27	0.462	0.462	0.458	0.462	0.196	263,422
2023-04-26	0.464	0.464	0.458	0.462	0.196	184,744
2023-04-25	0.466	0.466	0.458	0.458	0.194	741,194
2023-04-24	0.465	0.466	0.463	0.466	0.198	257,550
2023-04-21	0.464	0.466	0.463	0.466	0.198	319,624
2023-04-20	0.462	0.464	0.462	0.464	0.197	74,990
2023-04-19	0.466	0.468	0.458	0.462	0.196	1,177,330
2023-04-18	0.459	0.467	0.459	0.466	0.198	863,080
2023-04-13	0.457	0.459	0.456	0.459	0.195	574,812
2023-04-12	0.450	0.457	0.450	0.457	0.194	996,260
2023-04-11	0.480	0.480	0.449	0.450	0.191	8,044,672
2023-04-10	0.480	0.480	0.470	0.475	0.201	865,804
2023-04-07	0.480	0.482	0.476	0.481	0.204	1,121,340
2023-04-06	0.480	0.483	0.480	0.483	0.205	102,948
2023-04-05	0.480	0.486	0.480	0.482	0.204	1,816,250
2023-04-04	0.482	0.482	0.480	0.482	0.204	104,240
2023-04-03	0.482	0.482	0.480	0.480	0.204	118,616
2023-03-31	0.478	0.482	0.473	0.482	0.204	601,544
2023-03-30	0.484	0.484	0.475	0.479	0.203	488,506
2023-03-29	0.481	0.484	0.480	0.484	0.205	222,322
2023-03-28	0.479	0.485	0.479	0.480	0.204	338,980
2023-03-27	0.474	0.475	0.474	0.475	0.201	205,870
2023-03-24	0.475	0.475	0.468	0.474	0.201	412,128
2023-03-23	0.468	0.473	0.467	0.473	0.201	715,634
2023-03-22	0.460	0.470	0.460	0.467	0.198	2,102,678
2023-03-21	0.459	0.460	0.449	0.456	0.193	1,554,090
2023-03-20	0.449	0.464	0.449	0.455	0.193	2,600,096
2023-03-17	0.457	0.457	0.438	0.449	0.190	136,780
2023-03-16	0.448	0.455	0.447	0.455	0.193	294,746
2023-03-15	0.439	0.450	0.438	0.448	0.190	3,556,598
2023-03-14	0.436	0.440	0.434	0.440	0.187	641,952
2023-03-13	0.436	0.436	0.429	0.431	0.183	75,640
2023-03-10	0.436	0.436	0.430	0.432	0.183	164,208
2023-03-09	0.433	0.438	0.432	0.438	0.186	355,714
2023-03-08	0.443	0.443	0.422	0.431	0.183	642,040

← NewerPage 15 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.