Chimcomplex S.A. (CRC.RO)
BVB - BVB Delayed price. Currency in RON
Add to watchlist
At close: 04:29PM EEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in RONDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.15 | 14.30 | 14.05 | 14.30 | 14.30 | 1,639 |
| 27 Jun 2024 | 14.15 | 14.20 | 14.15 | 14.15 | 14.15 | 1,057 |
| 26 Jun 2024 | 14.20 | 14.25 | 14.20 | 14.20 | 14.20 | 511 |
| 25 Jun 2024 | 14.15 | 14.30 | 14.15 | 14.15 | 14.15 | 746 |
| 21 Jun 2024 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | 2,802 |
| 20 Jun 2024 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | 2,398 |
| 19 Jun 2024 | 14.85 | 14.85 | 14.50 | 14.70 | 14.70 | 6,125 |
| 18 Jun 2024 | 14.95 | 14.95 | 14.70 | 14.80 | 14.80 | 1,417 |
| 17 Jun 2024 | 14.80 | 14.95 | 14.65 | 14.85 | 14.85 | 1,230 |
| 14 Jun 2024 | 15.00 | 15.00 | 14.50 | 14.95 | 14.95 | 1,753 |
| 13 Jun 2024 | 15.00 | 15.25 | 14.70 | 14.90 | 14.90 | 1,056 |
| 12 Jun 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 3,513 |
| 11 Jun 2024 | 15.25 | 15.40 | 15.20 | 15.30 | 15.30 | 3,227 |
| 10 Jun 2024 | 15.45 | 15.55 | 15.20 | 15.25 | 15.25 | 2,120 |
| 07 Jun 2024 | 15.05 | 15.50 | 15.05 | 15.20 | 15.20 | 1,893 |
| 06 Jun 2024 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | 1,271 |
| 05 Jun 2024 | 15.20 | 15.45 | 15.15 | 15.15 | 15.15 | 1,001 |
| 04 Jun 2024 | 15.25 | 15.40 | 15.00 | 15.05 | 15.05 | 3,928 |
| 03 Jun 2024 | 15.35 | 15.60 | 15.10 | 15.60 | 15.60 | 2,942 |
| 31 May 2024 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | 1,112 |
| 30 May 2024 | 15.50 | 15.65 | 15.45 | 15.65 | 15.65 | 5,471 |
| 29 May 2024 | 15.55 | 15.65 | 15.50 | 15.65 | 15.65 | 2,170 |
| 28 May 2024 | 15.50 | 15.70 | 15.50 | 15.50 | 15.50 | 2,386 |
| 27 May 2024 | 16.00 | 16.00 | 15.55 | 15.55 | 15.55 | 2,525 |
| 24 May 2024 | 15.80 | 16.00 | 15.75 | 16.00 | 16.00 | 1,045 |
| 23 May 2024 | 16.00 | 16.05 | 15.55 | 16.00 | 16.00 | 4,319 |
| 22 May 2024 | 15.75 | 16.00 | 15.45 | 16.00 | 16.00 | 4,312 |
| 21 May 2024 | 15.80 | 15.95 | 15.55 | 15.75 | 15.75 | 867 |
| 20 May 2024 | 16.00 | 16.10 | 15.50 | 16.05 | 16.05 | 4,246 |
| 17 May 2024 | 15.95 | 16.35 | 15.50 | 16.15 | 16.15 | 4,297 |
| 16 May 2024 | 14.00 | 16.00 | 13.95 | 16.00 | 16.00 | 9,562 |
| 15 May 2024 | 13.90 | 14.00 | 13.85 | 14.00 | 14.00 | 395 |
| 14 May 2024 | 13.95 | 14.00 | 13.90 | 13.90 | 13.90 | 320 |
| 13 May 2024 | 14.05 | 14.05 | 13.85 | 13.90 | 13.90 | 3,164 |
| 10 May 2024 | 14.05 | 14.05 | 13.95 | 14.05 | 14.05 | 1,015 |
| 09 May 2024 | 14.05 | 14.05 | 13.85 | 14.00 | 14.00 | 1,604 |
| 08 May 2024 | 14.15 | 14.15 | 13.90 | 14.05 | 14.05 | 1,861 |
| 07 May 2024 | 14.10 | 14.15 | 13.95 | 14.15 | 14.15 | 1,502 |
| 02 May 2024 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | 931 |
| 30 Apr 2024 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | 2,090 |
| 29 Apr 2024 | 14.00 | 14.35 | 14.00 | 14.30 | 14.30 | 1,825 |
| 26 Apr 2024 | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | 2,102 |
| 25 Apr 2024 | 14.15 | 14.30 | 14.00 | 14.05 | 14.05 | 2,649 |
| 24 Apr 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | 2,395 |
| 23 Apr 2024 | 14.40 | 14.45 | 14.15 | 14.35 | 14.35 | 1,252 |
| 22 Apr 2024 | 14.35 | 14.45 | 14.10 | 14.40 | 14.40 | 1,554 |
| 19 Apr 2024 | 14.50 | 14.55 | 14.00 | 14.40 | 14.40 | 2,548 |
| 18 Apr 2024 | 14.40 | 14.60 | 13.95 | 14.40 | 14.40 | 4,104 |
| 17 Apr 2024 | 14.60 | 15.00 | 14.20 | 15.00 | 15.00 | 2,592 |
| 16 Apr 2024 | 15.55 | 15.70 | 14.90 | 14.90 | 14.90 | 1,340 |
| 15 Apr 2024 | 15.95 | 15.95 | 15.10 | 15.20 | 15.20 | 1,794 |
| 12 Apr 2024 | 15.70 | 16.00 | 15.10 | 15.95 | 15.95 | 5,690 |
| 11 Apr 2024 | 16.50 | 16.50 | 15.00 | 15.80 | 15.80 | 8,205 |
| 10 Apr 2024 | 15.50 | 17.50 | 15.25 | 16.95 | 16.95 | 16,772 |
| 09 Apr 2024 | 13.15 | 15.25 | 13.00 | 15.25 | 15.25 | 11,313 |
| 08 Apr 2024 | 13.25 | 13.30 | 12.55 | 13.30 | 13.30 | 5,556 |
| 05 Apr 2024 | 13.20 | 13.35 | 12.10 | 13.30 | 13.30 | 7,755 |
| 04 Apr 2024 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | 5,254 |
| 03 Apr 2024 | 13.70 | 13.70 | 13.65 | 13.70 | 13.70 | 1,264 |
| 02 Apr 2024 | 14.00 | 14.00 | 13.60 | 13.85 | 13.85 | 2,014 |
| 01 Apr 2024 | 13.90 | 14.00 | 13.85 | 13.90 | 13.90 | 2,428 |
| 29 Mar 2024 | 14.05 | 14.05 | 13.80 | 13.90 | 13.90 | 2,383 |
| 28 Mar 2024 | 14.00 | 14.10 | 13.80 | 14.05 | 14.05 | 1,739 |
| 27 Mar 2024 | 13.90 | 14.00 | 13.80 | 13.85 | 13.85 | 1,934 |
| 26 Mar 2024 | 14.25 | 14.25 | 13.80 | 13.90 | 13.90 | 2,637 |
| 25 Mar 2024 | 14.30 | 14.35 | 14.00 | 14.20 | 14.20 | 2,774 |
| 22 Mar 2024 | 14.60 | 15.00 | 13.80 | 14.25 | 14.25 | 12,601 |
| 21 Mar 2024 | 15.00 | 15.00 | 14.55 | 14.60 | 14.60 | 845 |
| 20 Mar 2024 | 14.80 | 15.20 | 14.60 | 14.75 | 14.75 | 3,395 |
| 19 Mar 2024 | 15.30 | 15.30 | 14.40 | 15.20 | 15.20 | 4,398 |
| 18 Mar 2024 | 14.95 | 15.30 | 14.95 | 15.05 | 15.05 | 3,002 |
| 15 Mar 2024 | 15.10 | 15.10 | 14.15 | 14.80 | 14.80 | 9,658 |
| 14 Mar 2024 | 16.00 | 16.00 | 14.75 | 14.80 | 14.80 | 5,648 |
| 13 Mar 2024 | 16.00 | 16.00 | 15.85 | 15.90 | 15.90 | 2,806 |
| 12 Mar 2024 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | 2,688 |
| 11 Mar 2024 | 16.00 | 16.40 | 15.90 | 16.00 | 16.00 | 2,945 |
| 08 Mar 2024 | 17.20 | 17.20 | 15.85 | 16.00 | 16.00 | 7,902 |
| 07 Mar 2024 | 18.00 | 18.00 | 16.30 | 17.30 | 17.30 | 6,062 |
| 06 Mar 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 2,390 |
| 05 Mar 2024 | 18.65 | 19.00 | 18.40 | 18.50 | 18.50 | 1,247 |
| 04 Mar 2024 | 19.15 | 19.20 | 19.00 | 19.00 | 19.00 | 2,359 |
| 01 Mar 2024 | 19.05 | 19.15 | 19.00 | 19.00 | 19.00 | 4,980 |
| 29 Feb 2024 | 18.95 | 19.30 | 18.95 | 19.20 | 19.20 | 3,077 |
| 28 Feb 2024 | 19.00 | 19.30 | 18.85 | 19.30 | 19.30 | 1,362 |
| 27 Feb 2024 | 19.30 | 19.55 | 19.00 | 19.00 | 19.00 | 3,759 |
| 26 Feb 2024 | 19.50 | 19.80 | 19.00 | 19.10 | 19.10 | 9,430 |
| 23 Feb 2024 | 19.45 | 19.90 | 19.00 | 19.00 | 19.00 | 19,138 |
| 22 Feb 2024 | 19.05 | 19.40 | 19.00 | 19.40 | 19.40 | 10,935 |
| 21 Feb 2024 | 18.90 | 19.10 | 18.80 | 19.00 | 19.00 | 4,694 |
| 20 Feb 2024 | 18.80 | 18.90 | 18.65 | 18.90 | 18.90 | 1,144 |
| 19 Feb 2024 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | 736 |
| 16 Feb 2024 | 18.65 | 18.95 | 18.50 | 18.95 | 18.95 | 804 |
| 15 Feb 2024 | 19.00 | 19.00 | 18.65 | 18.65 | 18.65 | 2,549 |
| 14 Feb 2024 | 18.70 | 19.00 | 18.65 | 19.00 | 19.00 | 1,764 |
| 13 Feb 2024 | 18.95 | 19.15 | 18.60 | 19.00 | 19.00 | 1,521 |
| 12 Feb 2024 | 19.15 | 19.15 | 18.95 | 18.95 | 18.95 | 3,871 |
| 09 Feb 2024 | 19.10 | 19.20 | 18.90 | 19.20 | 19.20 | 1,306 |
| 08 Feb 2024 | 19.40 | 19.50 | 19.00 | 19.20 | 19.20 | 4,802 |
| 07 Feb 2024 | 19.45 | 19.45 | 18.90 | 18.95 | 18.95 | 3,892 |
| 06 Feb 2024 | 18.50 | 19.60 | 18.35 | 19.45 | 19.45 | 9,807 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.