Moara Cibin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.995	1.010	0.995	1.010	0.967	51
2026-02-04	1.030	1.030	1.030	1.030	0.986	0
2026-02-03	1.030	1.030	1.030	1.030	0.986	0
2026-02-02	1.030	1.030	1.030	1.030	0.986	0
2026-01-30	1.030	1.030	1.030	1.030	0.986	104
2026-01-29	0.995	0.995	0.995	0.995	0.953	0
2026-01-28	0.995	1.030	0.995	0.995	0.953	66
2026-01-27	1.010	1.010	1.010	1.010	0.967	100
2026-01-26	1.010	1.010	0.995	1.010	0.967	1,111
2026-01-23	1.010	1.010	1.010	1.010	0.967	1
2026-01-22	0.985	0.985	0.985	0.985	0.943	0
2026-01-21	0.985	0.985	0.985	0.985	0.943	0
2026-01-20	0.985	0.985	0.985	0.985	0.943	1
2026-01-19	0.985	0.985	0.985	0.985	0.943	28
2026-01-16	1.010	1.010	0.995	0.995	0.953	1,292
2026-01-15	0.965	0.965	0.965	0.965	0.924	0
2026-01-14	0.965	0.965	0.965	0.965	0.924	0
2026-01-13	0.965	0.965	0.965	0.965	0.924	467
2026-01-12	0.965	1.010	0.965	1.010	0.967	475
2026-01-09	1.020	1.020	1.020	1.020	0.977	0
2026-01-08	0.960	1.020	0.945	1.020	0.977	5,741
2026-01-05	1.000	1.010	0.950	0.950	0.910	2,000
2025-12-30	0.980	0.990	0.980	0.990	0.948	251
2025-12-29	0.990	0.990	0.990	0.990	0.948	0
2025-12-23	0.990	0.990	0.990	0.990	0.948	800
2025-12-22	0.990	0.990	0.990	0.990	0.948	0
2025-12-19	0.990	0.990	0.990	0.990	0.948	0
2025-12-18	0.990	0.990	0.990	0.990	0.948	0
2025-12-17	0.980	0.990	0.980	0.990	0.948	936
2025-12-16	0.920	0.920	0.920	0.920	0.881	212
2025-12-15	0.970	0.980	0.970	0.980	0.938	893
2025-12-12	0.990	0.990	0.990	0.990	0.948	0
2025-12-11	0.990	0.990	0.990	0.990	0.948	0
2025-12-10	0.990	0.990	0.990	0.990	0.948	100
2025-12-09	0.985	1.000	0.730	1.000	0.958	2,562
2025-12-08	0.990	0.990	0.985	0.985	0.943	434
2025-12-05	0.980	0.980	0.980	0.980	0.938	0
2025-12-04	0.980	0.980	0.980	0.980	0.938	0
2025-12-03	0.980	0.980	0.980	0.980	0.938	0
2025-12-02	0.980	0.980	0.980	0.980	0.938	50
2025-11-28	1.010	1.010	1.010	1.010	0.967	0
2025-11-27	1.010	1.010	1.010	1.010	0.967	0
2025-11-26	1.010	1.010	1.010	1.010	0.967	0
2025-11-25	1.010	1.010	1.010	1.010	0.967	0
2025-11-24	1.010	1.010	1.010	1.010	0.967	0
2025-11-21	1.010	1.010	1.010	1.010	0.967	0
2025-11-20	1.010	1.010	1.010	1.010	0.967	0
2025-11-19	1.010	1.010	1.010	1.010	0.967	50
2025-11-18	1.010	1.010	1.010	1.010	0.967	75
2025-11-17	0.990	1.010	0.980	1.010	0.967	5,221
2025-11-14	1.020	1.020	1.020	1.020	0.977	50
2025-11-13	1.020	1.020	1.020	1.020	0.977	0
2025-11-12	1.020	1.020	1.020	1.020	0.977	0
2025-11-11	1.020	1.020	1.020	1.020	0.977	234
2025-11-10	1.020	1.020	1.020	1.020	0.977	3
2025-11-07	0.990	0.990	0.990	0.990	0.948	50
2025-11-06	1.040	1.040	1.040	1.040	0.996	0
2025-11-05	1.040	1.040	1.040	1.040	0.996	10
2025-11-04	0.985	0.985	0.985	0.985	0.943	0
2025-11-03	0.985	0.985	0.985	0.985	0.943	0

← NewerPage 4 of 12 · 683 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.