Moara Cibin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 3,886 |
| 2026-10-22 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 1,090 |
| 2026-10-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2026-10-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2026-10-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 6 |
| 2026-10-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-10-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-10-13 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2026-10-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 278 |
| 2026-10-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 3 |
| 2026-10-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-10-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 5 |
| 2026-10-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-10-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2026-10-02 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-10-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 5 |
| 2026-09-30 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 501 |
| 2026-09-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 15 |
| 2026-09-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-09-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,600 |
| 2026-09-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-09-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-09-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-09-21 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 224 |
| 2026-09-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 7 |
| 2026-09-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 54 |
| 2026-09-16 | 1.200 | 1.200 | 1.110 | 1.110 | 1.110 | 802 |
| 2026-09-15 | 1.200 | 1.200 | 1.110 | 1.110 | 1.110 | 966 |
| 2026-09-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2026-09-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 279 |
| 2026-09-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2 |
| 2026-09-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2026-09-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 940 |
| 2026-09-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,612 |
| 2026-09-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3 |
| 2026-09-01 | 1.220 | 1.220 | 1.180 | 1.180 | 1.130 | 836 |
| 2026-08-31 | 1.230 | 1.230 | 1.180 | 1.180 | 1.130 | 514 |
| 2026-08-28 | 1.220 | 1.240 | 1.220 | 1.240 | 1.187 | 1,210 |
| 2026-08-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.187 | 0 |
| 2026-08-26 | 1.210 | 1.240 | 1.200 | 1.240 | 1.187 | 336 |
| 2026-08-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.197 | 1 |
| 2026-08-24 | 1.260 | 1.260 | 1.200 | 1.200 | 1.149 | 3,013 |
| 2026-08-21 | 1.220 | 1.250 | 1.200 | 1.250 | 1.197 | 3,732 |
| 2026-08-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.235 | 1,080 |
| 2026-08-19 | 1.290 | 1.290 | 1.270 | 1.270 | 1.216 | 10,848 |
| 2026-08-18 | 1.280 | 1.290 | 1.280 | 1.290 | 1.235 | 943 |
| 2026-08-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.226 | 855 |
| 2026-08-14 | 1.280 | 1.280 | 1.240 | 1.240 | 1.187 | 797 |
| 2026-08-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.226 | 779 |
| 2026-08-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.245 | 612 |
| 2026-08-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.235 | 4,710 |
| 2026-08-10 | 1.290 | 1.290 | 1.290 | 1.290 | 1.235 | 3,462 |
| 2026-08-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.235 | 385 |
| 2026-08-06 | 1.270 | 1.280 | 1.270 | 1.280 | 1.226 | 591 |
| 2026-08-05 | 1.270 | 1.270 | 1.270 | 1.270 | 1.216 | 234 |
| 2026-08-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.206 | 1,245 |
| 2026-08-03 | 1.300 | 1.300 | 1.210 | 1.220 | 1.168 | 2,366 |
| 2026-07-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.226 | 0 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0502 RON |
| 2025-09-09 | 0.0502 RON |
| 2024-12-04 | 0.1465 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.