Aages SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	3.700	3.700	3.700	3.700	3.223	420
2023-11-20	3.700	3.700	3.700	3.700	3.223	661
2023-11-17	3.720	3.720	3.700	3.700	3.223	801
2023-11-16	3.700	3.700	3.680	3.680	3.206	831
2023-11-15	3.660	3.720	3.640	3.640	3.171	2,016
2023-11-14	3.720	3.740	3.720	3.740	3.258	3,605
2023-11-13	3.740	3.740	3.640	3.720	3.241	1,529
2023-11-10	3.720	3.740	3.720	3.740	3.258	2,404
2023-11-09	3.600	3.720	3.600	3.720	3.241	12,203
2023-11-08	3.740	3.760	3.740	3.760	3.276	576
2023-11-07	3.700	3.700	3.700	3.700	3.223	95
2023-11-06	3.740	3.740	3.720	3.740	3.258	1,436
2023-11-03	3.680	3.720	3.660	3.720	3.241	1,873
2023-11-02	3.640	3.680	3.640	3.680	3.206	1,840
2023-11-01	3.640	3.660	3.640	3.660	3.188	2,775
2023-10-31	3.660	3.660	3.620	3.620	3.154	480
2023-10-30	3.680	3.680	3.680	3.680	3.206	365
2023-10-27	3.640	3.640	3.640	3.640	3.171	800
2023-10-26	3.680	3.680	3.680	3.680	3.206	540
2023-10-25	3.660	3.660	3.620	3.620	3.154	997
2023-10-24	3.600	3.600	3.600	3.600	3.136	300
2023-10-23	3.620	3.640	3.600	3.640	3.171	2,611
2023-10-20	3.600	3.660	3.600	3.660	3.188	3,602
2023-10-19	3.640	3.640	3.600	3.600	3.136	671
2023-10-18	3.640	3.640	3.600	3.640	3.171	1,646
2023-10-17	3.640	3.660	3.640	3.660	3.188	1,441
2023-10-16	3.640	3.640	3.640	3.640	3.171	466
2023-10-13	3.640	3.640	3.620	3.620	3.154	471
2023-10-12	3.620	3.620	3.620	3.620	3.154	485
2023-10-11	3.620	3.620	3.600	3.600	3.136	1,094
2023-10-10	3.620	3.640	3.620	3.640	3.171	1,962
2023-10-09	3.620	3.620	3.580	3.620	3.154	780
2023-10-06	3.580	3.620	3.580	3.620	3.154	1,884
2023-10-05	3.600	3.640	3.600	3.600	3.136	3,245
2023-10-04	3.600	3.620	3.600	3.620	3.154	780
2023-10-03	3.600	3.600	3.600	3.600	3.136	0
2023-10-02	3.600	3.600	3.600	3.600	3.136	7,158
2023-09-29	3.560	3.600	3.560	3.600	3.136	1,456
2023-09-28	3.520	3.560	3.460	3.460	3.014	2,920
2023-09-27	3.460	3.460	3.460	3.460	3.014	2
2023-09-26	3.500	3.520	3.500	3.520	3.067	883
2023-09-25	3.520	3.520	3.500	3.520	3.067	3,124
2023-09-22	3.520	3.560	3.520	3.560	3.101	1,681
2023-09-21	3.520	3.520	3.520	3.520	3.067	894
2023-09-20	3.520	3.520	3.520	3.520	3.067	0
2023-09-19	3.520	3.520	3.520	3.520	3.067	881
2023-09-18	3.460	3.500	3.400	3.500	3.049	2,162
2023-09-15	3.460	3.460	3.400	3.400	2.962	6,818
2023-09-14	3.500	3.500	3.500	3.500	3.049	150
2023-09-13	3.480	3.480	3.440	3.460	3.014	2,740
2023-09-12	3.600	3.600	3.520	3.520	3.067	1,240
2023-09-11	3.440	3.620	3.440	3.520	3.067	14,949
2023-09-08	3.440	3.440	3.440	3.440	2.997	2,878
2023-09-07	3.420	3.440	3.420	3.440	2.997	803
2023-09-06	3.400	3.440	3.400	3.420	2.979	8,411
2023-09-05	3.420	3.420	3.400	3.420	2.979	841
2023-09-04	3.400	3.420	3.400	3.420	2.979	580
2023-09-01	3.400	3.400	3.400	3.400	2.962	784
2023-08-31	3.400	3.400	3.400	3.400	2.962	1,451
2023-08-30	3.440	3.440	3.340	3.400	2.962	14,472

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.