Moara Cibin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
Page 1 of 1 · 22 trading days
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.