Moara Cibin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.835	0.835	0.835	0.835	0.671	0
2024-05-23	0.770	0.835	0.770	0.835	0.671	529
2024-05-22	0.830	0.830	0.830	0.830	0.667	5
2024-05-21	0.835	0.835	0.835	0.835	0.671	0
2024-05-20	0.835	0.835	0.835	0.835	0.671	0
2024-05-17	0.835	0.835	0.835	0.835	0.671	3
2024-05-16	0.720	0.840	0.720	0.840	0.675	5,834
2024-05-15	0.700	0.700	0.700	0.700	0.563	0
2024-05-14	0.700	0.700	0.700	0.700	0.563	566
2024-05-13	0.710	0.710	0.710	0.710	0.571	0
2024-05-10	0.710	0.710	0.710	0.710	0.571	59
2024-05-09	0.695	0.730	0.695	0.730	0.587	360
2024-05-08	0.690	0.690	0.690	0.690	0.555	0
2024-05-07	0.690	0.690	0.690	0.690	0.555	0
2024-05-02	0.690	0.690	0.690	0.690	0.555	503
2024-04-30	0.690	0.690	0.690	0.690	0.555	14
2024-04-29	0.650	0.650	0.650	0.650	0.523	0
2024-04-26	0.695	0.730	0.620	0.650	0.523	8,342
2024-04-25	0.715	0.715	0.715	0.715	0.575	0
2024-04-24	0.715	0.715	0.715	0.715	0.575	0
2024-04-23	0.715	0.715	0.715	0.715	0.575	0
2024-04-22	0.715	0.715	0.715	0.715	0.575	0
2024-04-19	0.715	0.715	0.715	0.715	0.575	0
2024-04-18	0.715	0.715	0.715	0.715	0.575	0
2024-04-17	0.715	0.715	0.715	0.715	0.575	0
2024-04-16	0.715	0.715	0.715	0.715	0.575	0
2024-04-15	0.720	0.720	0.715	0.715	0.575	2,750
2024-04-12	0.790	0.790	0.790	0.790	0.635	0
2024-04-11	0.790	0.790	0.790	0.790	0.635	0
2024-04-10	0.790	0.790	0.790	0.790	0.635	0
2024-04-09	0.790	0.790	0.790	0.790	0.635	3
2024-04-08	0.845	0.845	0.845	0.845	0.679	0
2024-04-05	0.845	0.845	0.845	0.845	0.679	0
2024-04-04	0.845	0.845	0.845	0.845	0.679	0
2024-04-03	0.845	0.845	0.845	0.845	0.679	0
2024-04-02	0.845	0.845	0.845	0.845	0.679	0
2024-04-01	0.845	0.845	0.845	0.845	0.679	0
2024-03-29	0.845	0.845	0.845	0.845	0.679	0
2024-03-28	0.710	0.845	0.700	0.845	0.679	591
2024-03-27	0.835	0.835	0.835	0.835	0.671	0
2024-03-26	0.835	0.835	0.835	0.835	0.671	234
2024-03-25	0.850	0.850	0.850	0.850	0.683	200
2024-03-22	0.720	0.900	0.720	0.900	0.724	7,800
2024-03-21	0.750	0.750	0.750	0.750	0.603	0
2024-03-20	0.750	0.750	0.750	0.750	0.603	0
2024-03-19	0.750	0.750	0.750	0.750	0.603	0
2024-03-18	0.685	0.750	0.685	0.750	0.603	2,383
2024-03-15	0.750	0.750	0.750	0.750	0.603	0
2024-03-14	0.685	0.750	0.685	0.750	0.603	2,005
2024-03-13	0.780	0.780	0.780	0.780	0.627	0
2024-03-12	0.780	0.780	0.780	0.780	0.627	0
2024-03-11	0.780	0.780	0.780	0.780	0.627	0
2024-03-08	0.720	0.780	0.720	0.780	0.627	479
2024-03-07	0.710	0.720	0.710	0.720	0.579	3,996
2024-03-06	0.715	0.715	0.715	0.715	0.575	0
2024-03-05	0.715	0.715	0.715	0.715	0.575	0
2024-03-04	0.715	0.715	0.715	0.715	0.575	20
2024-03-01	0.700	0.700	0.700	0.700	0.563	304
2024-02-29	0.700	0.700	0.700	0.700	0.563	485
2024-02-28	0.700	0.700	0.700	0.700	0.563	0

← NewerPage 11 of 12 · 684 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.