Aages SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 3.820 | 3.820 | 3.800 | 3.820 | 3.328 | 2,589 |
| 2024-02-21 | 3.760 | 3.820 | 3.760 | 3.820 | 3.328 | 21,297 |
| 2024-02-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.258 | 0 |
| 2024-02-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.258 | 950 |
| 2024-02-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.258 | 2,808 |
| 2024-02-15 | 3.720 | 3.740 | 3.720 | 3.720 | 3.241 | 20,563 |
| 2024-02-14 | 3.720 | 3.720 | 3.720 | 3.720 | 3.241 | 630 |
| 2024-02-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.241 | 0 |
| 2024-02-12 | 3.680 | 3.720 | 3.680 | 3.720 | 3.241 | 1,299 |
| 2024-02-09 | 3.700 | 3.700 | 3.680 | 3.680 | 3.206 | 1,176 |
| 2024-02-08 | 3.700 | 3.720 | 3.660 | 3.700 | 3.223 | 1,481 |
| 2024-02-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.223 | 1,208 |
| 2024-02-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.223 | 1,396 |
| 2024-02-05 | 3.660 | 3.700 | 3.660 | 3.700 | 3.223 | 1,279 |
| 2024-02-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.223 | 4,599 |
| 2024-02-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.206 | 0 |
| 2024-01-31 | 3.640 | 3.680 | 3.640 | 3.680 | 3.206 | 9,101 |
| 2024-01-30 | 3.620 | 3.640 | 3.600 | 3.640 | 3.171 | 1,833 |
| 2024-01-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.119 | 200 |
| 2024-01-26 | 3.600 | 3.620 | 3.600 | 3.600 | 3.136 | 2,068 |
| 2024-01-25 | 3.580 | 3.600 | 3.580 | 3.600 | 3.136 | 1,761 |
| 2024-01-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.136 | 860 |
| 2024-01-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.136 | 1,999 |
| 2024-01-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.136 | 1,702 |
| 2024-01-18 | 3.580 | 3.600 | 3.580 | 3.600 | 3.136 | 2,569 |
| 2024-01-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.136 | 1,670 |
| 2024-01-16 | 3.620 | 3.620 | 3.540 | 3.560 | 3.101 | 9,118 |
| 2024-01-15 | 3.620 | 3.620 | 3.540 | 3.580 | 3.119 | 5,551 |
| 2024-01-12 | 3.600 | 3.620 | 3.540 | 3.540 | 3.084 | 23,591 |
| 2024-01-11 | 3.660 | 3.660 | 3.580 | 3.600 | 3.136 | 5,810 |
| 2024-01-10 | 3.640 | 3.660 | 3.580 | 3.660 | 3.188 | 7,252 |
| 2024-01-09 | 3.600 | 3.680 | 3.600 | 3.640 | 3.171 | 4,261 |
| 2024-01-08 | 3.720 | 3.720 | 3.580 | 3.680 | 3.206 | 13,396 |
| 2024-01-05 | 3.700 | 3.720 | 3.700 | 3.720 | 3.241 | 2,350 |
| 2024-01-04 | 3.720 | 3.720 | 3.700 | 3.700 | 3.223 | 3,742 |
| 2024-01-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.223 | 300 |
| 2023-12-29 | 3.660 | 3.740 | 3.660 | 3.740 | 3.258 | 5,319 |
| 2023-12-28 | 3.620 | 3.700 | 3.620 | 3.700 | 3.223 | 4,340 |
| 2023-12-27 | 3.660 | 3.700 | 3.660 | 3.700 | 3.223 | 2,553 |
| 2023-12-22 | 3.640 | 3.680 | 3.640 | 3.660 | 3.188 | 3,664 |
| 2023-12-21 | 3.560 | 3.680 | 3.560 | 3.640 | 3.171 | 2,134 |
| 2023-12-20 | 3.600 | 3.640 | 3.580 | 3.620 | 3.154 | 3,355 |
| 2023-12-19 | 3.680 | 3.720 | 3.580 | 3.580 | 3.119 | 20,498 |
| 2023-12-18 | 3.700 | 3.720 | 3.680 | 3.720 | 3.241 | 1,260 |
| 2023-12-15 | 3.800 | 3.800 | 3.600 | 3.640 | 3.171 | 25,465 |
| 2023-12-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.293 | 908 |
| 2023-12-13 | 3.740 | 3.780 | 3.740 | 3.780 | 3.293 | 3,397 |
| 2023-12-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.258 | 2,397 |
| 2023-12-11 | 3.740 | 3.740 | 3.680 | 3.680 | 3.206 | 1,672 |
| 2023-12-08 | 3.740 | 3.760 | 3.740 | 3.760 | 3.276 | 2,813 |
| 2023-12-07 | 3.740 | 3.740 | 3.700 | 3.700 | 3.223 | 1,971 |
| 2023-12-06 | 3.720 | 3.740 | 3.720 | 3.720 | 3.241 | 1,718 |
| 2023-12-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.241 | 2,066 |
| 2023-12-04 | 3.680 | 3.720 | 3.680 | 3.700 | 3.223 | 3,449 |
| 2023-11-29 | 3.640 | 3.680 | 3.600 | 3.680 | 3.206 | 4,701 |
| 2023-11-28 | 3.660 | 3.660 | 3.660 | 3.660 | 3.188 | 304 |
| 2023-11-27 | 3.660 | 3.660 | 3.660 | 3.660 | 3.188 | 10 |
| 2023-11-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.223 | 445 |
| 2023-11-23 | 3.700 | 3.720 | 3.640 | 3.640 | 3.171 | 2,726 |
| 2023-11-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.241 | 446 |
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.