Aages SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	3.700	3.800	3.700	3.800	3.042	270
2023-03-06	3.740	3.740	3.740	3.740	2.994	3,000
2023-03-03	3.740	3.800	3.720	3.800	3.042	10,632
2023-03-02	3.760	3.760	3.760	3.760	3.010	7,567
2023-03-01	3.860	3.860	3.800	3.800	3.042	6,965
2023-02-28	3.780	3.840	3.780	3.840	3.074	7,255
2023-02-27	3.860	3.860	3.780	3.840	3.074	8,606
2023-02-24	3.800	3.860	3.800	3.840	3.074	8,801
2023-02-23	3.840	3.840	3.780	3.800	3.042	9,584
2023-02-22	3.840	3.840	3.840	3.840	3.074	8,004
2023-02-21	3.820	3.860	3.820	3.860	3.090	7,215
2023-02-20	3.800	3.800	3.800	3.800	3.042	0
2023-02-17	3.720	3.820	3.720	3.800	3.042	518,474
2023-02-16	3.720	3.720	3.720	3.720	2.978	0
2023-02-15	3.680	3.720	3.680	3.720	2.978	5,611
2023-02-14	3.620	3.620	3.620	3.620	2.898	0
2023-02-13	3.620	3.680	3.600	3.620	2.898	1,537
2023-02-10	3.660	3.680	3.660	3.680	2.946	1,183
2023-02-09	3.700	3.700	3.620	3.660	2.930	1,959
2023-02-08	3.700	3.700	3.640	3.700	2.962	1,900
2023-02-07	3.700	3.700	3.700	3.700	2.962	254
2023-02-06	3.700	3.700	3.700	3.700	2.962	459
2023-02-03	3.680	3.700	3.680	3.700	2.962	1,594
2023-02-02	3.700	3.700	3.700	3.700	2.962	1,924
2023-02-01	3.660	3.700	3.660	3.700	2.962	1,739
2023-01-31	3.640	3.640	3.640	3.640	2.914	0
2023-01-30	3.640	3.640	3.640	3.640	2.914	1,947
2023-01-27	3.640	3.640	3.640	3.640	2.914	397
2023-01-26	3.640	3.640	3.640	3.640	2.914	659
2023-01-25	3.640	3.640	3.640	3.640	2.914	0
2023-01-23	3.640	3.640	3.640	3.640	2.914	3,909
2023-01-20	3.640	3.640	3.640	3.640	2.914	632
2023-01-19	3.620	3.620	3.620	3.620	2.898	1,002
2023-01-18	3.580	3.580	3.580	3.580	2.866	0
2023-01-17	3.580	3.580	3.580	3.580	2.866	250
2023-01-16	3.620	3.620	3.620	3.620	2.898	0
2023-01-13	3.620	3.620	3.620	3.620	2.898	150
2023-01-12	3.640	3.640	3.640	3.640	2.914	85
2023-01-11	3.620	3.620	3.620	3.620	2.898	381
2023-01-10	3.640	3.640	3.600	3.600	2.882	3,008
2023-01-09	3.600	3.640	3.600	3.640	2.914	3,434
2023-01-06	3.600	3.600	3.600	3.600	2.882	0
2023-01-05	3.520	3.600	3.500	3.600	2.882	2,230
2023-01-04	3.580	3.620	3.580	3.620	2.898	1,185
2023-01-03	3.520	3.520	3.500	3.520	2.818	1,511
2022-12-30	3.520	3.520	3.520	3.520	2.818	1,000
2022-12-29	3.540	3.580	3.500	3.580	2.866	5,126
2022-12-28	3.580	3.580	3.540	3.540	2.834	2,777
2022-12-27	3.580	3.600	3.580	3.600	2.882	4,713
2022-12-23	3.520	3.580	3.520	3.580	2.866	425
2022-12-22	3.540	3.580	3.540	3.580	2.866	295
2022-12-21	3.560	3.580	3.560	3.580	2.866	715
2022-12-20	3.520	3.520	3.520	3.520	2.818	0
2022-12-19	3.520	3.520	3.520	3.520	2.818	200
2022-12-16	3.520	3.520	3.520	3.520	2.818	1,600
2022-12-15	3.600	3.600	3.600	3.600	2.882	0
2022-12-14	3.600	3.600	3.600	3.600	2.882	0
2022-12-13	3.600	3.600	3.600	3.600	2.882	500
2022-12-12	3.580	3.600	3.580	3.600	2.882	5,125
2022-12-09	3.580	3.580	3.500	3.560	2.850	1,209

← NewerPage 16 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.