Moara Cibin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 0.985 | 0.985 | 0.985 | 0.985 | 0.943 | 0 |
| 2025-10-31 | 0.985 | 0.985 | 0.985 | 0.985 | 0.943 | 1,000 |
| 2025-10-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.005 | 0 |
| 2025-10-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.005 | 0 |
| 2025-10-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.005 | 0 |
| 2025-10-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.005 | 0 |
| 2025-10-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.005 | 0 |
| 2025-10-23 | 1.010 | 1.050 | 0.985 | 1.050 | 1.005 | 5,301 |
| 2025-10-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.958 | 6,600 |
| 2025-10-21 | 1.030 | 1.030 | 1.030 | 1.030 | 0.986 | 0 |
| 2025-10-20 | 0.985 | 1.030 | 0.985 | 1.030 | 0.986 | 1,209 |
| 2025-10-17 | 1.020 | 1.030 | 1.020 | 1.030 | 0.986 | 1,200 |
| 2025-10-16 | 1.020 | 1.020 | 1.020 | 1.020 | 0.977 | 40 |
| 2025-10-15 | 1.020 | 1.020 | 1.020 | 1.020 | 0.977 | 100 |
| 2025-10-14 | 1.020 | 1.020 | 1.020 | 1.020 | 0.977 | 0 |
| 2025-10-13 | 1.020 | 1.020 | 1.020 | 1.020 | 0.977 | 0 |
| 2025-10-10 | 1.020 | 1.020 | 1.020 | 1.020 | 0.977 | 2,128 |
| 2025-10-09 | 1.010 | 1.010 | 1.010 | 1.010 | 0.967 | 2,110 |
| 2025-10-08 | 1.010 | 1.010 | 1.010 | 1.010 | 0.967 | 0 |
| 2025-10-07 | 1.010 | 1.010 | 1.010 | 1.010 | 0.967 | 0 |
| 2025-10-06 | 1.010 | 1.010 | 1.010 | 1.010 | 0.967 | 0 |
| 2025-10-03 | 0.990 | 1.010 | 0.990 | 1.010 | 0.967 | 40 |
| 2025-10-02 | 0.990 | 0.990 | 0.975 | 0.990 | 0.948 | 22,220 |
| 2025-10-01 | 0.970 | 0.980 | 0.970 | 0.980 | 0.938 | 2,120 |
| 2025-09-30 | 1.000 | 1.000 | 1.000 | 1.000 | 0.958 | 0 |
| 2025-09-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.958 | 121 |
| 2025-09-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.958 | 9 |
| 2025-09-25 | 0.970 | 0.970 | 0.970 | 0.970 | 0.929 | 0 |
| 2025-09-24 | 0.970 | 0.990 | 0.970 | 0.970 | 0.929 | 2,148 |
| 2025-09-23 | 1.000 | 1.000 | 0.970 | 0.970 | 0.929 | 2,355 |
| 2025-09-22 | 0.980 | 1.000 | 0.970 | 1.000 | 0.958 | 5,200 |
| 2025-09-19 | 1.040 | 1.040 | 1.030 | 1.030 | 0.986 | 250 |
| 2025-09-18 | 1.000 | 1.040 | 0.990 | 1.040 | 0.996 | 2,330 |
| 2025-09-17 | 1.030 | 1.030 | 1.020 | 1.020 | 0.977 | 110 |
| 2025-09-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.958 | 0 |
| 2025-09-15 | 1.000 | 1.040 | 1.000 | 1.000 | 0.958 | 1,129 |
| 2025-09-12 | 1.000 | 1.050 | 0.970 | 1.050 | 1.005 | 5,761 |
| 2025-09-11 | 1.020 | 1.060 | 1.000 | 1.060 | 1.015 | 2,508 |
| 2025-09-10 | 1.030 | 1.100 | 1.030 | 1.090 | 1.044 | 2,063 |
| 2025-09-09 | 1.100 | 1.150 | 1.030 | 1.100 | 1.053 | 4,204 |
| 2025-09-08 | 1.100 | 1.150 | 1.090 | 1.150 | 1.053 | 4,350 |
| 2025-09-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.053 | 0 |
| 2025-09-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.053 | 0 |
| 2025-09-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.053 | 1 |
| 2025-09-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.053 | 344 |
| 2025-09-01 | 1.160 | 1.160 | 1.030 | 1.030 | 0.943 | 506 |
| 2025-08-29 | 1.160 | 1.170 | 1.040 | 1.160 | 1.062 | 2,100 |
| 2025-08-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.062 | 0 |
| 2025-08-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.062 | 1 |
| 2025-08-26 | 1.140 | 1.160 | 1.090 | 1.090 | 0.998 | 3,095 |
| 2025-08-25 | 1.150 | 1.180 | 1.150 | 1.180 | 1.081 | 686 |
| 2025-08-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.053 | 280 |
| 2025-08-21 | 1.200 | 1.200 | 1.140 | 1.140 | 1.044 | 14,085 |
| 2025-08-20 | 1.270 | 1.270 | 1.270 | 1.270 | 1.163 | 0 |
| 2025-08-19 | 1.270 | 1.270 | 1.270 | 1.270 | 1.163 | 162 |
| 2025-08-18 | 1.310 | 1.310 | 1.310 | 1.310 | 1.200 | 0 |
| 2025-08-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.200 | 17 |
| 2025-08-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.200 | 0 |
| 2025-08-12 | 1.280 | 1.310 | 1.280 | 1.310 | 1.200 | 200 |
| 2025-08-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.172 | 12 |
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.