Aages SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 6.900 | 6.900 | 6.800 | 6.900 | 6.397 | 1,823 |
| 2024-08-13 | 6.600 | 6.900 | 6.600 | 6.900 | 6.397 | 4,038 |
| 2024-08-12 | 6.600 | 6.600 | 6.400 | 6.600 | 6.119 | 3,005 |
| 2024-08-09 | 6.450 | 6.700 | 6.450 | 6.650 | 6.166 | 2,215 |
| 2024-08-08 | 6.900 | 6.900 | 6.500 | 6.550 | 6.073 | 794 |
| 2024-08-07 | 6.350 | 6.950 | 6.300 | 6.550 | 6.073 | 5,152 |
| 2024-08-06 | 6.000 | 6.300 | 6.000 | 6.300 | 5.841 | 7,659 |
| 2024-08-05 | 6.300 | 6.300 | 5.600 | 5.950 | 5.517 | 14,398 |
| 2024-08-02 | 6.450 | 6.450 | 6.000 | 6.300 | 5.841 | 6,491 |
| 2024-08-01 | 6.600 | 6.600 | 6.350 | 6.450 | 5.980 | 3,647 |
| 2024-07-31 | 6.650 | 6.650 | 6.500 | 6.600 | 6.119 | 3,058 |
| 2024-07-30 | 6.550 | 6.700 | 6.550 | 6.550 | 6.073 | 3,864 |
| 2024-07-29 | 6.750 | 6.750 | 6.550 | 6.600 | 6.119 | 2,903 |
| 2024-07-26 | 6.700 | 6.750 | 6.700 | 6.750 | 6.258 | 3,959 |
| 2024-07-25 | 6.900 | 6.900 | 6.650 | 6.750 | 6.258 | 7,815 |
| 2024-07-24 | 7.000 | 7.000 | 6.800 | 6.900 | 6.397 | 7,876 |
| 2024-07-23 | 6.900 | 7.050 | 6.900 | 7.000 | 6.490 | 9,435 |
| 2024-07-22 | 7.350 | 7.350 | 6.850 | 6.850 | 6.351 | 51,700 |
| 2024-07-19 | 7.550 | 7.650 | 7.350 | 7.350 | 6.815 | 8,384 |
| 2024-07-18 | 7.750 | 7.750 | 7.500 | 7.500 | 6.954 | 13,940 |
| 2024-07-17 | 7.600 | 7.800 | 7.450 | 7.750 | 7.185 | 13,956 |
| 2024-07-16 | 7.800 | 7.900 | 7.500 | 7.550 | 7.000 | 20,165 |
| 2024-07-15 | 7.700 | 7.900 | 7.700 | 7.800 | 7.232 | 5,832 |
| 2024-07-12 | 7.900 | 7.900 | 7.600 | 7.700 | 7.139 | 29,610 |
| 2024-07-11 | 7.900 | 7.950 | 7.600 | 7.900 | 7.324 | 20,844 |
| 2024-07-10 | 7.800 | 7.950 | 7.750 | 7.900 | 7.324 | 6,912 |
| 2024-07-09 | 7.050 | 8.100 | 7.050 | 7.700 | 7.139 | 31,674 |
| 2024-07-08 | 7.000 | 7.050 | 6.950 | 7.050 | 6.536 | 9,481 |
| 2024-07-05 | 6.900 | 7.000 | 6.850 | 7.000 | 6.490 | 4,413 |
| 2024-07-04 | 6.900 | 6.900 | 6.700 | 6.900 | 6.397 | 6,438 |
| 2024-07-03 | 6.300 | 6.950 | 6.300 | 6.900 | 6.397 | 21,539 |
| 2024-07-02 | 6.900 | 6.950 | 6.200 | 6.700 | 6.212 | 14,109 |
| 2024-07-01 | 6.450 | 7.100 | 6.450 | 6.900 | 6.397 | 20,384 |
| 2024-06-28 | 6.350 | 6.650 | 6.350 | 6.500 | 6.026 | 22,662 |
| 2024-06-27 | 6.150 | 6.400 | 6.150 | 6.350 | 5.887 | 14,635 |
| 2024-06-26 | 6.000 | 6.100 | 5.850 | 6.100 | 5.656 | 13,122 |
| 2024-06-25 | 6.000 | 6.000 | 5.900 | 5.950 | 5.517 | 11,264 |
| 2024-06-21 | 5.900 | 6.000 | 5.800 | 6.000 | 5.563 | 6,788 |
| 2024-06-20 | 6.000 | 6.100 | 5.650 | 5.800 | 5.377 | 12,113 |
| 2024-06-19 | 5.900 | 6.450 | 5.900 | 5.950 | 5.517 | 30,757 |
| 2024-06-18 | 5.700 | 6.000 | 5.250 | 5.850 | 5.424 | 27,387 |
| 2024-06-17 | 5.500 | 5.850 | 5.400 | 5.700 | 5.285 | 30,100 |
| 2024-06-14 | 4.540 | 5.150 | 4.540 | 5.150 | 4.775 | 63,078 |
| 2024-06-13 | 4.540 | 4.580 | 4.480 | 4.520 | 4.191 | 8,290 |
| 2024-06-12 | 4.320 | 4.540 | 4.320 | 4.540 | 4.209 | 8,997 |
| 2024-06-11 | 4.280 | 4.380 | 4.280 | 4.300 | 3.987 | 13,847 |
| 2024-06-10 | 4.160 | 4.280 | 4.160 | 4.200 | 3.894 | 13,321 |
| 2024-06-07 | 4.160 | 4.160 | 4.160 | 4.160 | 3.857 | 1,000 |
| 2024-06-06 | 4.160 | 4.160 | 4.160 | 4.160 | 3.857 | 30 |
| 2024-06-05 | 4.140 | 4.160 | 4.140 | 4.160 | 3.857 | 559 |
| 2024-06-04 | 4.140 | 4.140 | 4.120 | 4.140 | 3.838 | 596 |
| 2024-06-03 | 4.140 | 4.140 | 4.060 | 4.060 | 3.764 | 510 |
| 2024-05-31 | 4.020 | 4.160 | 4.020 | 4.160 | 3.857 | 6,118 |
| 2024-05-30 | 4.060 | 4.060 | 4.000 | 4.000 | 3.709 | 2,300 |
| 2024-05-29 | 4.040 | 4.120 | 3.940 | 4.060 | 3.764 | 11,540 |
| 2024-05-28 | 4.100 | 4.100 | 4.100 | 4.100 | 3.801 | 2,681 |
| 2024-05-27 | 4.100 | 4.160 | 4.100 | 4.160 | 3.857 | 902 |
| 2024-05-24 | 4.160 | 4.160 | 4.100 | 4.100 | 3.801 | 574 |
| 2024-05-23 | 4.140 | 4.180 | 4.120 | 4.160 | 3.857 | 6,043 |
| 2024-05-22 | 4.120 | 4.140 | 4.120 | 4.140 | 3.838 | 2,356 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.1100 RON |
| 2025-05-06 | 0.3000 RON |
| 2024-05-15 | 0.2500 RON |
| 2023-05-16 | 0.3000 RON |
| 2022-05-17 | 0.2000 RON |
| 2021-05-17 | 0.1000 RON |
| 2020-05-12 | 0.2100 RON |
| 2019-05-14 | 0.1500 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.