Aages SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.080 | 4.140 | 4.080 | 4.140 | 3.838 | 3,699 |
| 2024-05-20 | 4.080 | 4.080 | 3.960 | 3.960 | 3.672 | 6,393 |
| 2024-05-17 | 4.020 | 4.120 | 4.020 | 4.060 | 3.764 | 3,902 |
| 2024-05-16 | 4.020 | 4.020 | 3.980 | 4.020 | 3.727 | 3,898 |
| 2024-05-15 | 3.960 | 4.040 | 3.960 | 3.980 | 3.690 | 8,006 |
| 2024-05-14 | 4.020 | 4.140 | 4.020 | 4.140 | 3.607 | 48,265 |
| 2024-05-13 | 3.920 | 3.940 | 3.920 | 3.940 | 3.432 | 1,075 |
| 2024-05-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.450 | 0 |
| 2024-05-09 | 3.960 | 3.960 | 3.960 | 3.960 | 3.450 | 1,120 |
| 2024-05-08 | 3.980 | 3.980 | 3.960 | 3.960 | 3.450 | 1,260 |
| 2024-05-07 | 3.980 | 3.980 | 3.880 | 3.980 | 3.467 | 8,381 |
| 2024-05-02 | 3.960 | 3.960 | 3.900 | 3.940 | 3.432 | 1,393 |
| 2024-04-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.398 | 500 |
| 2024-04-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.450 | 1,576 |
| 2024-04-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.398 | 368 |
| 2024-04-25 | 3.920 | 3.940 | 3.920 | 3.940 | 3.432 | 132 |
| 2024-04-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.398 | 1,374 |
| 2024-04-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.432 | 628 |
| 2024-04-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.432 | 2,242 |
| 2024-04-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.415 | 2,471 |
| 2024-04-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.415 | 50 |
| 2024-04-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.398 | 0 |
| 2024-04-16 | 3.940 | 3.940 | 3.900 | 3.900 | 3.398 | 1,026 |
| 2024-04-15 | 3.960 | 3.960 | 3.900 | 3.960 | 3.450 | 435 |
| 2024-04-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.432 | 0 |
| 2024-04-11 | 3.940 | 3.940 | 3.920 | 3.940 | 3.432 | 750 |
| 2024-04-10 | 3.940 | 3.960 | 3.940 | 3.960 | 3.450 | 950 |
| 2024-04-09 | 3.940 | 3.960 | 3.940 | 3.960 | 3.450 | 434 |
| 2024-04-08 | 3.900 | 3.940 | 3.900 | 3.940 | 3.432 | 1,940 |
| 2024-04-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.415 | 3,248 |
| 2024-04-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.398 | 125 |
| 2024-04-03 | 3.860 | 3.880 | 3.860 | 3.860 | 3.363 | 879 |
| 2024-04-02 | 3.860 | 3.880 | 3.860 | 3.860 | 3.363 | 5,810 |
| 2024-04-01 | 3.860 | 3.880 | 3.860 | 3.880 | 3.380 | 487 |
| 2024-03-29 | 3.900 | 3.920 | 3.900 | 3.920 | 3.415 | 444 |
| 2024-03-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.380 | 128 |
| 2024-03-27 | 3.880 | 3.900 | 3.880 | 3.880 | 3.380 | 402 |
| 2024-03-26 | 3.920 | 3.920 | 3.900 | 3.900 | 3.398 | 4,382 |
| 2024-03-25 | 3.860 | 3.900 | 3.860 | 3.900 | 3.398 | 11,899 |
| 2024-03-22 | 3.840 | 3.860 | 3.780 | 3.860 | 3.363 | 3,225 |
| 2024-03-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.293 | 1,500 |
| 2024-03-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.345 | 170 |
| 2024-03-19 | 3.800 | 3.820 | 3.800 | 3.820 | 3.328 | 5,915 |
| 2024-03-18 | 3.760 | 3.820 | 3.760 | 3.820 | 3.328 | 3,552 |
| 2024-03-15 | 3.800 | 3.800 | 3.760 | 3.760 | 3.276 | 105 |
| 2024-03-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.310 | 2,000 |
| 2024-03-13 | 3.740 | 3.800 | 3.740 | 3.800 | 3.310 | 2,978 |
| 2024-03-12 | 3.800 | 3.800 | 3.720 | 3.760 | 3.276 | 3,807 |
| 2024-03-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.293 | 0 |
| 2024-03-08 | 3.760 | 3.780 | 3.700 | 3.780 | 3.293 | 4,203 |
| 2024-03-07 | 3.800 | 3.820 | 3.780 | 3.780 | 3.293 | 3,171 |
| 2024-03-06 | 3.780 | 3.780 | 3.600 | 3.780 | 3.293 | 8,538 |
| 2024-03-05 | 3.800 | 3.820 | 3.800 | 3.800 | 3.310 | 8,227 |
| 2024-03-04 | 3.820 | 3.840 | 3.820 | 3.840 | 3.345 | 4,061 |
| 2024-03-01 | 3.820 | 3.820 | 3.800 | 3.800 | 3.310 | 1,713 |
| 2024-02-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.293 | 989 |
| 2024-02-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.310 | 1,306 |
| 2024-02-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.363 | 13,383 |
| 2024-02-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.310 | 38 |
| 2024-02-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.276 | 2,979 |
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.