Chimcomplex S.A. (CRC.RO)
BVB - BVB Delayed Price. Currency in RON
Add to watchlist
At close: 05:39PM EEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RONDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 15.00 | 15.00 | 14.50 | 14.95 | 14.95 | 1,753 |
| Jun 13, 2024 | 15.00 | 15.25 | 14.70 | 14.90 | 14.90 | 1,056 |
| Jun 12, 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 3,513 |
| Jun 11, 2024 | 15.25 | 15.40 | 15.20 | 15.30 | 15.30 | 3,227 |
| Jun 10, 2024 | 15.45 | 15.55 | 15.20 | 15.25 | 15.25 | 2,120 |
| Jun 07, 2024 | 15.05 | 15.50 | 15.05 | 15.20 | 15.20 | 1,893 |
| Jun 06, 2024 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | 1,271 |
| Jun 05, 2024 | 15.20 | 15.45 | 15.15 | 15.15 | 15.15 | 1,001 |
| Jun 04, 2024 | 15.25 | 15.40 | 15.00 | 15.05 | 15.05 | 3,928 |
| Jun 03, 2024 | 15.35 | 15.60 | 15.10 | 15.60 | 15.60 | 2,942 |
| May 31, 2024 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | 1,112 |
| May 30, 2024 | 15.50 | 15.65 | 15.45 | 15.65 | 15.65 | 5,471 |
| May 29, 2024 | 15.55 | 15.65 | 15.50 | 15.65 | 15.65 | 2,170 |
| May 28, 2024 | 15.50 | 15.70 | 15.50 | 15.50 | 15.50 | 2,386 |
| May 27, 2024 | 16.00 | 16.00 | 15.55 | 15.55 | 15.55 | 2,525 |
| May 24, 2024 | 15.80 | 16.00 | 15.75 | 16.00 | 16.00 | 1,045 |
| May 23, 2024 | 16.00 | 16.05 | 15.55 | 16.00 | 16.00 | 4,319 |
| May 22, 2024 | 15.75 | 16.00 | 15.45 | 16.00 | 16.00 | 4,312 |
| May 21, 2024 | 15.80 | 15.95 | 15.55 | 15.75 | 15.75 | 867 |
| May 20, 2024 | 16.00 | 16.10 | 15.50 | 16.05 | 16.05 | 4,246 |
| May 17, 2024 | 15.95 | 16.35 | 15.50 | 16.15 | 16.15 | 4,297 |
| May 16, 2024 | 14.00 | 16.00 | 13.95 | 16.00 | 16.00 | 9,562 |
| May 15, 2024 | 13.90 | 14.00 | 13.85 | 14.00 | 14.00 | 395 |
| May 14, 2024 | 13.95 | 14.00 | 13.90 | 13.90 | 13.90 | 320 |
| May 13, 2024 | 14.05 | 14.05 | 13.85 | 13.90 | 13.90 | 3,164 |
| May 10, 2024 | 14.05 | 14.05 | 13.95 | 14.05 | 14.05 | 1,015 |
| May 09, 2024 | 14.05 | 14.05 | 13.85 | 14.00 | 14.00 | 1,604 |
| May 08, 2024 | 14.15 | 14.15 | 13.90 | 14.05 | 14.05 | 1,861 |
| May 07, 2024 | 14.10 | 14.15 | 13.95 | 14.15 | 14.15 | 1,502 |
| May 02, 2024 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | 931 |
| Apr 30, 2024 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | 2,090 |
| Apr 29, 2024 | 14.00 | 14.35 | 14.00 | 14.30 | 14.30 | 1,825 |
| Apr 26, 2024 | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | 2,102 |
| Apr 25, 2024 | 14.15 | 14.30 | 14.00 | 14.05 | 14.05 | 2,649 |
| Apr 24, 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | 2,395 |
| Apr 23, 2024 | 14.40 | 14.45 | 14.15 | 14.35 | 14.35 | 1,252 |
| Apr 22, 2024 | 14.35 | 14.45 | 14.10 | 14.40 | 14.40 | 1,554 |
| Apr 19, 2024 | 14.50 | 14.55 | 14.00 | 14.40 | 14.40 | 2,548 |
| Apr 18, 2024 | 14.40 | 14.60 | 13.95 | 14.40 | 14.40 | 4,104 |
| Apr 17, 2024 | 14.60 | 15.00 | 14.20 | 15.00 | 15.00 | 2,592 |
| Apr 16, 2024 | 15.55 | 15.70 | 14.90 | 14.90 | 14.90 | 1,340 |
| Apr 15, 2024 | 15.95 | 15.95 | 15.10 | 15.20 | 15.20 | 1,794 |
| Apr 12, 2024 | 15.70 | 16.00 | 15.10 | 15.95 | 15.95 | 5,690 |
| Apr 11, 2024 | 16.50 | 16.50 | 15.00 | 15.80 | 15.80 | 8,205 |
| Apr 10, 2024 | 15.50 | 17.50 | 15.25 | 16.95 | 16.95 | 16,772 |
| Apr 09, 2024 | 13.15 | 15.25 | 13.00 | 15.25 | 15.25 | 11,313 |
| Apr 08, 2024 | 13.25 | 13.30 | 12.55 | 13.30 | 13.30 | 5,556 |
| Apr 05, 2024 | 13.20 | 13.35 | 12.10 | 13.30 | 13.30 | 7,755 |
| Apr 04, 2024 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | 5,254 |
| Apr 03, 2024 | 13.70 | 13.70 | 13.65 | 13.70 | 13.70 | 1,264 |
| Apr 02, 2024 | 14.00 | 14.00 | 13.60 | 13.85 | 13.85 | 2,014 |
| Apr 01, 2024 | 13.90 | 14.00 | 13.85 | 13.90 | 13.90 | 2,428 |
| Mar 29, 2024 | 14.05 | 14.05 | 13.80 | 13.90 | 13.90 | 2,383 |
| Mar 28, 2024 | 14.00 | 14.10 | 13.80 | 14.05 | 14.05 | 1,739 |
| Mar 27, 2024 | 13.90 | 14.00 | 13.80 | 13.85 | 13.85 | 1,934 |
| Mar 26, 2024 | 14.25 | 14.25 | 13.80 | 13.90 | 13.90 | 2,637 |
| Mar 25, 2024 | 14.30 | 14.35 | 14.00 | 14.20 | 14.20 | 2,774 |
| Mar 22, 2024 | 14.60 | 15.00 | 13.80 | 14.25 | 14.25 | 12,601 |
| Mar 21, 2024 | 15.00 | 15.00 | 14.55 | 14.60 | 14.60 | 845 |
| Mar 20, 2024 | 14.80 | 15.20 | 14.60 | 14.75 | 14.75 | 3,395 |
| Mar 19, 2024 | 15.30 | 15.30 | 14.40 | 15.20 | 15.20 | 4,398 |
| Mar 18, 2024 | 14.95 | 15.30 | 14.95 | 15.05 | 15.05 | 3,002 |
| Mar 15, 2024 | 15.10 | 15.10 | 14.15 | 14.80 | 14.80 | 9,658 |
| Mar 14, 2024 | 16.00 | 16.00 | 14.75 | 14.80 | 14.80 | 5,648 |
| Mar 13, 2024 | 16.00 | 16.00 | 15.85 | 15.90 | 15.90 | 2,806 |
| Mar 12, 2024 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | 2,688 |
| Mar 11, 2024 | 16.00 | 16.40 | 15.90 | 16.00 | 16.00 | 2,945 |
| Mar 08, 2024 | 17.20 | 17.20 | 15.85 | 16.00 | 16.00 | 7,902 |
| Mar 07, 2024 | 18.00 | 18.00 | 16.30 | 17.30 | 17.30 | 6,062 |
| Mar 06, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 2,390 |
| Mar 05, 2024 | 18.65 | 19.00 | 18.40 | 18.50 | 18.50 | 1,247 |
| Mar 04, 2024 | 19.15 | 19.20 | 19.00 | 19.00 | 19.00 | 2,359 |
| Mar 01, 2024 | 19.05 | 19.15 | 19.00 | 19.00 | 19.00 | 4,980 |
| Feb 29, 2024 | 18.95 | 19.30 | 18.95 | 19.20 | 19.20 | 3,077 |
| Feb 28, 2024 | 19.00 | 19.30 | 18.85 | 19.30 | 19.30 | 1,362 |
| Feb 27, 2024 | 19.30 | 19.55 | 19.00 | 19.00 | 19.00 | 3,759 |
| Feb 26, 2024 | 19.50 | 19.80 | 19.00 | 19.10 | 19.10 | 9,430 |
| Feb 23, 2024 | 19.45 | 19.90 | 19.00 | 19.00 | 19.00 | 19,138 |
| Feb 22, 2024 | 19.05 | 19.40 | 19.00 | 19.40 | 19.40 | 10,935 |
| Feb 21, 2024 | 18.90 | 19.10 | 18.80 | 19.00 | 19.00 | 4,694 |
| Feb 20, 2024 | 18.80 | 18.90 | 18.65 | 18.90 | 18.90 | 1,144 |
| Feb 19, 2024 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | 736 |
| Feb 16, 2024 | 18.65 | 18.95 | 18.50 | 18.95 | 18.95 | 804 |
| Feb 15, 2024 | 19.00 | 19.00 | 18.65 | 18.65 | 18.65 | 2,549 |
| Feb 14, 2024 | 18.70 | 19.00 | 18.65 | 19.00 | 19.00 | 1,764 |
| Feb 13, 2024 | 18.95 | 19.15 | 18.60 | 19.00 | 19.00 | 1,521 |
| Feb 12, 2024 | 19.15 | 19.15 | 18.95 | 18.95 | 18.95 | 3,871 |
| Feb 09, 2024 | 19.10 | 19.20 | 18.90 | 19.20 | 19.20 | 1,306 |
| Feb 08, 2024 | 19.40 | 19.50 | 19.00 | 19.20 | 19.20 | 4,802 |
| Feb 07, 2024 | 19.45 | 19.45 | 18.90 | 18.95 | 18.95 | 3,892 |
| Feb 06, 2024 | 18.50 | 19.60 | 18.35 | 19.45 | 19.45 | 9,807 |
| Feb 05, 2024 | 18.50 | 19.15 | 18.40 | 18.50 | 18.50 | 3,097 |
| Feb 02, 2024 | 19.30 | 19.30 | 18.00 | 18.10 | 18.10 | 9,163 |
| Feb 01, 2024 | 17.05 | 19.60 | 17.05 | 19.30 | 19.30 | 26,714 |
| Jan 31, 2024 | 17.40 | 17.40 | 16.50 | 17.35 | 17.35 | 28,824 |
| Jan 30, 2024 | 17.50 | 17.75 | 17.50 | 17.50 | 17.50 | 1,188 |
| Jan 29, 2024 | 17.80 | 17.80 | 17.55 | 17.75 | 17.75 | 180 |
| Jan 26, 2024 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | 395 |
| Jan 25, 2024 | 17.85 | 17.85 | 17.80 | 17.85 | 17.85 | 502 |
| Jan 23, 2024 | 17.60 | 17.85 | 17.50 | 17.85 | 17.85 | 210 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.