Aages SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	3.320	3.320	3.320	3.320	2.892	3
2023-06-02	3.340	3.340	3.340	3.340	2.910	120
2023-05-31	3.280	3.340	3.280	3.340	2.910	374
2023-05-30	3.240	3.280	3.240	3.280	2.857	1,220
2023-05-29	3.320	3.320	3.280	3.280	2.857	808
2023-05-26	3.380	3.380	3.240	3.240	2.823	1,154
2023-05-25	3.400	3.400	3.300	3.360	2.927	9,719
2023-05-24	3.360	3.420	3.360	3.420	2.979	1,701
2023-05-23	3.460	3.460	3.460	3.460	3.014	0
2023-05-22	3.480	3.480	3.400	3.460	3.014	1,784
2023-05-19	3.500	3.500	3.480	3.480	3.032	314
2023-05-18	3.460	3.500	3.460	3.500	3.049	48
2023-05-17	3.520	3.520	3.520	3.520	3.067	825
2023-05-16	3.500	3.520	3.500	3.520	3.067	2,880
2023-05-15	3.800	3.800	3.700	3.700	2.962	6,669
2023-05-12	3.800	3.800	3.640	3.740	2.994	4,525
2023-05-11	3.840	3.840	3.840	3.840	3.074	660
2023-05-10	3.840	3.840	3.840	3.840	3.074	339
2023-05-09	3.800	3.800	3.800	3.800	3.042	121
2023-05-08	3.840	3.840	3.800	3.840	3.074	1,379
2023-05-05	3.860	3.880	3.860	3.880	3.106	580
2023-05-04	3.860	3.860	3.840	3.860	3.090	1,193
2023-05-03	3.880	3.880	3.800	3.880	3.106	1,365
2023-05-02	3.860	3.880	3.860	3.880	3.106	1,098
2023-04-28	3.840	3.860	3.840	3.860	3.090	1,039
2023-04-27	3.820	3.840	3.800	3.840	3.074	730
2023-04-26	3.840	3.840	3.840	3.840	3.074	100
2023-04-25	3.800	3.800	3.800	3.800	3.042	300
2023-04-24	3.780	3.780	3.780	3.780	3.026	0
2023-04-21	3.840	3.840	3.780	3.780	3.026	244
2023-04-20	3.840	3.840	3.840	3.840	3.074	378
2023-04-19	3.840	3.840	3.840	3.840	3.074	0
2023-04-18	3.840	3.840	3.840	3.840	3.074	405
2023-04-13	3.860	3.860	3.860	3.860	3.090	0
2023-04-12	3.860	3.860	3.860	3.860	3.090	0
2023-04-11	3.820	3.860	3.820	3.860	3.090	1,163
2023-04-10	3.800	3.800	3.800	3.800	3.042	804
2023-04-07	3.800	3.800	3.800	3.800	3.042	26
2023-04-06	3.800	3.800	3.800	3.800	3.042	2,015
2023-04-05	3.820	3.820	3.800	3.800	3.042	430
2023-04-04	3.820	3.820	3.820	3.820	3.058	925
2023-04-03	3.840	3.840	3.800	3.820	3.058	209
2023-03-31	3.840	3.840	3.760	3.840	3.074	650
2023-03-30	3.840	3.840	3.840	3.840	3.074	32
2023-03-29	3.860	3.860	3.800	3.840	3.074	2,000
2023-03-28	3.840	3.840	3.840	3.840	3.074	846
2023-03-27	3.800	3.820	3.740	3.820	3.058	1,559
2023-03-24	3.760	3.800	3.760	3.800	3.042	60
2023-03-23	3.720	3.720	3.720	3.720	2.978	125
2023-03-22	3.800	3.800	3.800	3.800	3.042	0
2023-03-21	3.800	3.800	3.800	3.800	3.042	1,444
2023-03-20	3.800	3.800	3.800	3.800	3.042	1,080
2023-03-17	3.820	3.820	3.820	3.820	3.058	2,547
2023-03-16	3.820	3.840	3.820	3.840	3.074	775
2023-03-15	3.820	3.840	3.820	3.820	3.058	10,109
2023-03-14	3.800	3.800	3.800	3.800	3.042	0
2023-03-13	3.780	3.800	3.760	3.800	3.042	4,608
2023-03-10	3.780	3.780	3.780	3.780	3.026	2,000
2023-03-09	3.800	3.800	3.800	3.800	3.042	1
2023-03-08	3.820	3.820	3.820	3.820	3.058	75

← NewerPage 15 of 21 · 1,249 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.