Romcarbon Sa B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.440	0.443	0.440	0.443	0.188	37,762
2023-03-06	0.446	0.446	0.431	0.443	0.188	1,168,836
2023-03-03	0.456	0.456	0.446	0.446	0.189	448,438
2023-03-02	0.460	0.460	0.453	0.459	0.195	484,284
2023-03-01	0.466	0.468	0.455	0.460	0.195	1,037,418
2023-02-28	0.460	0.460	0.455	0.459	0.195	217,628
2023-02-27	0.460	0.462	0.454	0.459	0.195	172,010
2023-02-24	0.458	0.464	0.454	0.462	0.196	220,452
2023-02-23	0.457	0.457	0.453	0.457	0.194	55,736
2023-02-22	0.455	0.457	0.451	0.457	0.194	6,274
2023-02-21	0.457	0.458	0.450	0.455	0.193	386,996
2023-02-20	0.453	0.458	0.453	0.457	0.194	559,086
2023-02-17	0.450	0.453	0.450	0.452	0.192	101,506
2023-02-16	0.453	0.453	0.450	0.453	0.192	95,770
2023-02-15	0.452	0.454	0.448	0.453	0.192	179,004
2023-02-14	0.442	0.449	0.442	0.448	0.190	62,874
2023-02-13	0.440	0.450	0.440	0.449	0.190	27,706
2023-02-10	0.447	0.455	0.437	0.440	0.187	587,674
2023-02-09	0.438	0.460	0.438	0.453	0.192	428,384
2023-02-08	0.410	0.465	0.406	0.454	0.193	1,042,892
2023-02-07	0.413	0.413	0.409	0.409	0.173	9,964
2023-02-06	0.412	0.414	0.408	0.409	0.173	838,416
2023-02-03	0.413	0.413	0.404	0.409	0.173	76,042
2023-02-02	0.407	0.410	0.405	0.410	0.174	220,016
2023-02-01	0.414	0.414	0.405	0.413	0.175	215,084
2023-01-31	0.414	0.414	0.406	0.414	0.176	300,486
2023-01-30	0.409	0.414	0.405	0.410	0.174	172,712
2023-01-27	0.397	0.410	0.397	0.409	0.173	570,812
2023-01-26	0.391	0.399	0.391	0.397	0.168	393,196
2023-01-25	0.391	0.391	0.391	0.391	0.166	2,540
2023-01-23	0.391	0.391	0.385	0.390	0.165	36,324
2023-01-20	0.390	0.390	0.384	0.389	0.165	22,130
2023-01-19	0.392	0.392	0.383	0.389	0.165	107,266
2023-01-18	0.383	0.393	0.383	0.384	0.163	35,816
2023-01-17	0.388	0.394	0.388	0.389	0.165	616,570
2023-01-16	0.366	0.388	0.366	0.388	0.165	1,376,712
2023-01-13	0.368	0.368	0.363	0.366	0.155	100,634
2023-01-12	0.366	0.366	0.361	0.366	0.155	61,946
2023-01-11	0.361	0.366	0.361	0.366	0.155	174,256
2023-01-10	0.360	0.361	0.359	0.361	0.153	122,810
2023-01-09	0.360	0.360	0.359	0.359	0.152	60,668
2023-01-06	0.360	0.361	0.360	0.360	0.153	65,950
2023-01-05	0.358	0.360	0.357	0.360	0.153	382,136
2023-01-04	0.360	0.360	0.351	0.356	0.151	976,514
2023-01-03	0.365	0.379	0.357	0.360	0.153	2,507,664
2022-12-30	0.357	0.357	0.352	0.357	0.151	596,106
2022-12-29	0.358	0.358	0.352	0.353	0.150	152,834
2022-12-28	0.361	0.361	0.354	0.356	0.151	314,908
2022-12-27	0.360	0.360	0.354	0.360	0.153	205,438
2022-12-23	0.370	0.371	0.360	0.360	0.153	498,090
2022-12-22	0.370	0.371	0.368	0.371	0.157	79,130
2022-12-21	0.368	0.370	0.360	0.370	0.157	998,076
2022-12-20	0.363	0.368	0.361	0.368	0.156	536,310
2022-12-19	0.360	0.360	0.356	0.356	0.151	36,322
2022-12-16	0.370	0.370	0.358	0.360	0.153	519,286
2022-12-15	0.370	0.370	0.364	0.370	0.157	28,712
2022-12-14	0.372	0.372	0.365	0.366	0.155	113,210
2022-12-13	0.375	0.375	0.366	0.370	0.157	633,932
2022-12-12	0.379	0.379	0.377	0.377	0.160	29,160
2022-12-09	0.395	0.395	0.371	0.378	0.160	399,362

← NewerPage 16 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.