Moara Cibin SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.700	0.700	0.700	0.700	0.563	1,211
2024-02-26	0.685	0.695	0.685	0.695	0.559	770
2024-02-23	0.700	0.700	0.700	0.700	0.563	0
2024-02-22	0.700	0.700	0.700	0.700	0.563	0
2024-02-21	0.700	0.700	0.700	0.700	0.563	1,000
2024-02-20	0.740	0.740	0.740	0.740	0.595	0
2024-02-19	0.740	0.740	0.740	0.740	0.595	0
2024-02-16	0.740	0.740	0.740	0.740	0.595	0
2024-02-15	0.710	0.740	0.710	0.740	0.595	1,500
2024-02-14	0.685	0.685	0.685	0.685	0.551	340
2024-02-13	0.675	0.675	0.675	0.675	0.543	1,350
2024-02-12	0.690	0.690	0.690	0.690	0.555	330
2024-02-09	0.705	0.705	0.705	0.705	0.567	350
2024-02-08	0.710	0.710	0.695	0.695	0.559	834
2024-02-07	0.690	0.690	0.690	0.690	0.555	1,039
2024-02-06	0.710	0.710	0.710	0.710	0.571	0
2024-02-05	0.710	0.710	0.710	0.710	0.571	0
2024-02-02	0.710	0.710	0.710	0.710	0.571	100
2024-02-01	0.695	0.695	0.695	0.695	0.559	560
2024-01-31	0.695	0.695	0.695	0.695	0.559	755
2024-01-30	0.675	0.675	0.675	0.675	0.543	1,000
2024-01-29	0.695	0.695	0.695	0.695	0.559	350
2024-01-26	0.690	0.690	0.690	0.690	0.555	337
2024-01-25	0.695	0.695	0.695	0.695	0.559	0

← NewerPage 12 of 12 · 684 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.