Romcarbon Sa B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.399	0.399	0.399	0.399	0.169	224,496
2022-12-07	0.477	0.477	0.469	0.469	0.161	538,938
2022-12-06	0.476	0.477	0.460	0.477	0.163	1,165,492
2022-12-05	0.483	0.483	0.470	0.475	0.163	737,790
2022-12-02	0.476	0.484	0.476	0.481	0.165	667,904
2022-11-29	0.474	0.478	0.468	0.476	0.163	218,170
2022-11-28	0.473	0.473	0.467	0.471	0.161	400,088
2022-11-25	0.470	0.471	0.460	0.470	0.161	625,898
2022-11-24	0.475	0.475	0.452	0.469	0.161	1,545,432
2022-11-23	0.495	0.495	0.468	0.468	0.160	2,363,066
2022-11-22	0.484	0.496	0.472	0.494	0.169	2,106,696
2022-11-21	0.484	0.484	0.473	0.481	0.165	41,576
2022-11-18	0.462	0.482	0.462	0.464	0.159	1,402,150
2022-11-17	0.459	0.473	0.430	0.462	0.158	1,298,046
2022-11-16	0.446	0.457	0.442	0.457	0.157	1,323,544
2022-11-15	0.463	0.468	0.448	0.457	0.157	1,367,028
2022-11-14	0.488	0.488	0.457	0.463	0.159	1,213,372
2022-11-11	0.485	0.485	0.480	0.485	0.166	5,000
2022-11-10	0.485	0.485	0.480	0.480	0.165	11,124
2022-11-09	0.481	0.482	0.480	0.482	0.165	53,500
2022-11-08	0.482	0.488	0.480	0.486	0.167	502,140
2022-11-07	0.484	0.490	0.484	0.488	0.167	218,874
2022-11-04	0.476	0.490	0.476	0.486	0.167	891,210
2022-11-03	0.485	0.485	0.472	0.476	0.163	103,536
2022-11-02	0.495	0.498	0.472	0.483	0.166	816,562
2022-11-01	0.454	0.489	0.454	0.480	0.165	658,846
2022-10-31	0.438	0.440	0.438	0.440	0.151	136,508
2022-10-28	0.419	0.430	0.419	0.430	0.147	613,778
2022-10-27	0.417	0.418	0.417	0.418	0.143	2,800
2022-10-26	0.418	0.418	0.418	0.418	0.143	6,000
2022-10-25	0.412	0.418	0.412	0.417	0.143	308,442
2022-10-24	0.412	0.413	0.405	0.410	0.141	906,206
2022-10-21	0.416	0.420	0.410	0.420	0.144	106,954
2022-10-20	0.427	0.427	0.410	0.416	0.143	302,222
2022-10-19	0.435	0.435	0.412	0.420	0.144	184,266
2022-10-18	0.460	0.498	0.430	0.448	0.154	791,378
2022-10-17	0.403	0.460	0.402	0.458	0.157	707,050
2022-10-14	0.368	0.408	0.368	0.406	0.139	1,770,276
2022-10-13	0.364	0.367	0.357	0.367	0.126	650,150
2022-10-12	0.368	0.368	0.351	0.354	0.121	337,602
2022-10-11	0.369	0.369	0.358	0.358	0.123	384,140
2022-10-10	0.360	0.367	0.360	0.367	0.126	205,964
2022-10-07	0.375	0.375	0.360	0.360	0.123	520,006
2022-10-06	0.373	0.391	0.365	0.378	0.130	2,266,868
2022-10-05	0.360	0.379	0.358	0.374	0.128	540,096
2022-10-04	0.342	0.360	0.342	0.359	0.123	151,388
2022-10-03	0.332	0.342	0.332	0.342	0.117	110,720
2022-09-30	0.343	0.358	0.339	0.345	0.088	227,462
2022-09-29	0.327	0.344	0.323	0.344	0.088	980,436
2022-09-28	0.316	0.320	0.315	0.320	0.082	919,534
2022-09-27	0.286	0.317	0.286	0.315	0.081	3,256,066
2022-09-26	0.279	0.286	0.279	0.286	0.073	437,000
2022-09-23	0.280	0.280	0.279	0.279	0.071	143,336
2022-09-22	0.284	0.286	0.283	0.286	0.073	142,970
2022-09-21	0.288	0.290	0.285	0.285	0.073	1,003,056
2022-09-20	0.292	0.292	0.288	0.291	0.074	52,798
2022-09-19	0.288	0.292	0.288	0.288	0.074	26,800
2022-09-16	0.295	0.295	0.290	0.290	0.074	7,860
2022-09-15	0.297	0.297	0.295	0.295	0.075	154,680
2022-09-14	0.288	0.297	0.288	0.297	0.076	405,808

← NewerPage 17 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.