Aages SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	3.440	3.440	3.340	3.400	2.962	14,472
2023-08-29	3.500	3.500	3.500	3.500	3.049	1,365
2023-08-28	3.480	3.480	3.480	3.480	3.032	0
2023-08-25	3.480	3.480	3.480	3.480	3.032	0
2023-08-24	3.440	3.500	3.440	3.480	3.032	6,856
2023-08-23	3.480	3.480	3.480	3.480	3.032	0
2023-08-22	3.460	3.500	3.460	3.480	3.032	3,284
2023-08-21	3.460	3.460	3.440	3.440	2.997	1,219
2023-08-18	3.480	3.480	3.480	3.480	3.032	500
2023-08-17	3.500	3.500	3.500	3.500	3.049	0
2023-08-16	3.500	3.520	3.400	3.500	3.049	10,300
2023-08-14	3.580	3.580	3.580	3.580	3.119	0
2023-08-11	3.580	3.580	3.580	3.580	3.119	0
2023-08-10	3.500	3.580	3.500	3.580	3.119	964
2023-08-09	3.500	3.500	3.500	3.500	3.049	0
2023-08-08	3.500	3.500	3.500	3.500	3.049	0
2023-08-07	3.500	3.500	3.500	3.500	3.049	100
2023-08-04	3.500	3.580	3.500	3.580	3.119	301
2023-08-03	3.560	3.560	3.500	3.560	3.101	1,335
2023-08-02	3.520	3.520	3.520	3.520	3.067	768
2023-08-01	3.600	3.600	3.580	3.600	3.136	1,031
2023-07-31	3.540	3.600	3.540	3.600	3.136	5,100
2023-07-28	3.520	3.600	3.520	3.540	3.084	4,413
2023-07-27	3.560	3.560	3.560	3.560	3.101	895
2023-07-26	3.560	3.580	3.500	3.560	3.101	20,011
2023-07-25	3.620	3.640	3.560	3.560	3.101	1,981
2023-07-24	3.600	3.620	3.540	3.540	3.084	1,902
2023-07-21	3.580	3.580	3.520	3.520	3.067	1,532
2023-07-20	3.560	3.560	3.560	3.560	3.101	0
2023-07-19	3.540	3.680	3.540	3.560	3.101	4,829
2023-07-18	3.580	3.620	3.580	3.620	3.154	656
2023-07-17	3.640	3.640	3.640	3.640	3.171	617
2023-07-14	3.560	3.580	3.460	3.580	3.119	1,523
2023-07-13	3.660	3.660	3.460	3.460	3.014	7,103
2023-07-12	3.680	3.680	3.660	3.660	3.188	372
2023-07-11	3.660	3.660	3.660	3.660	3.188	1,578
2023-07-10	3.720	3.720	3.620	3.680	3.206	1,754
2023-07-07	3.580	3.640	3.580	3.620	3.154	1,464
2023-07-06	3.600	3.640	3.600	3.620	3.154	993
2023-07-05	3.520	3.600	3.500	3.600	3.136	4,011
2023-07-04	3.460	3.520	3.460	3.520	3.067	4,574
2023-07-03	3.460	3.460	3.460	3.460	3.014	502
2023-06-30	3.420	3.420	3.420	3.420	2.979	510
2023-06-29	3.340	3.400	3.340	3.400	2.962	448
2023-06-28	3.400	3.400	3.320	3.400	2.962	1,194
2023-06-27	3.400	3.400	3.400	3.400	2.962	607
2023-06-26	3.320	3.400	3.320	3.380	2.945	1,198
2023-06-23	3.380	3.380	3.380	3.380	2.945	474
2023-06-22	3.400	3.400	3.400	3.400	2.962	0
2023-06-21	3.400	3.400	3.400	3.400	2.962	0
2023-06-20	3.400	3.400	3.400	3.400	2.962	0
2023-06-19	3.360	3.400	3.300	3.400	2.962	1,821
2023-06-16	3.380	3.380	3.380	3.380	2.945	0
2023-06-15	3.360	3.380	3.360	3.380	2.945	1,957
2023-06-14	3.340	3.340	3.340	3.340	2.910	380
2023-06-13	3.300	3.300	3.300	3.300	2.875	10
2023-06-12	3.340	3.340	3.240	3.340	2.910	5,414
2023-06-09	3.400	3.400	3.320	3.360	2.927	3,304
2023-06-08	3.340	3.460	3.340	3.340	2.910	7,770
2023-06-07	3.340	3.340	3.280	3.320	2.892	1,137

← NewerPage 14 of 21 · 1,246 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.