Aages SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	3.540	3.580	3.540	3.580	2.866	405
2022-12-07	3.500	3.500	3.500	3.500	2.802	200
2022-12-06	3.560	3.560	3.560	3.560	2.850	3,191
2022-12-05	3.560	3.560	3.500	3.540	2.834	12,640
2022-12-02	3.460	3.580	3.460	3.540	2.834	6,359
2022-11-29	3.420	3.460	3.420	3.460	2.770	1,005
2022-11-28	3.420	3.460	3.420	3.460	2.770	3,759
2022-11-25	3.360	3.420	3.360	3.420	2.738	9,159
2022-11-24	3.360	3.360	3.360	3.360	2.690	1
2022-11-23	3.420	3.420	3.320	3.320	2.658	3,374
2022-11-22	3.420	3.420	3.340	3.360	2.690	5,072
2022-11-21	3.320	3.420	3.320	3.420	2.738	1,890
2022-11-18	3.160	3.340	3.160	3.320	2.658	1,499
2022-11-17	3.100	3.320	3.100	3.280	2.626	13,556
2022-11-16	3.120	3.120	3.060	3.060	2.450	3,506
2022-11-15	3.120	3.120	3.120	3.120	2.498	736
2022-11-14	3.200	3.200	3.200	3.200	2.562	766
2022-11-11	3.080	3.240	3.080	3.200	2.562	7,379
2022-11-10	3.000	3.000	2.900	2.900	2.322	2,170
2022-11-09	3.000	3.000	3.000	3.000	2.402	217
2022-11-08	3.000	3.000	3.000	3.000	2.402	0
2022-11-07	3.000	3.000	3.000	3.000	2.402	20
2022-11-04	3.000	3.000	2.980	2.980	2.386	770
2022-11-03	2.980	2.980	2.980	2.980	2.386	257
2022-11-02	2.900	2.900	2.900	2.900	2.322	0
2022-11-01	2.920	2.920	2.900	2.900	2.322	1,365
2022-10-31	3.000	3.000	3.000	3.000	2.402	0
2022-10-28	2.920	3.000	2.920	3.000	2.402	103
2022-10-27	2.980	3.000	2.940	2.940	2.354	243
2022-10-26	2.920	2.920	2.920	2.920	2.338	0
2022-10-25	2.920	2.920	2.920	2.920	2.338	0
2022-10-24	2.920	2.920	2.920	2.920	2.338	6
2022-10-21	2.920	2.920	2.920	2.920	2.338	0
2022-10-20	2.920	2.920	2.920	2.920	2.338	0
2022-10-19	2.920	2.920	2.920	2.920	2.338	207
2022-10-18	2.860	2.860	2.860	2.860	2.290	0
2022-10-17	2.860	2.860	2.860	2.860	2.290	0
2022-10-14	2.860	2.860	2.860	2.860	2.290	0
2022-10-13	2.940	2.980	2.860	2.860	2.290	1,150
2022-10-12	2.920	2.920	2.920	2.920	2.338	400
2022-10-11	2.920	2.920	2.920	2.920	2.338	586
2022-10-10	2.840	2.900	2.840	2.900	2.322	960
2022-10-07	2.920	2.920	2.920	2.920	2.338	0
2022-10-06	2.920	2.920	2.920	2.920	2.338	0
2022-10-05	2.920	2.920	2.920	2.920	2.338	2,545
2022-10-04	2.900	2.900	2.900	2.900	2.322	700
2022-10-03	2.840	2.840	2.800	2.800	2.241	3,500
2022-09-30	2.880	2.880	2.880	2.880	2.306	150
2022-09-29	2.940	2.940	2.940	2.940	2.354	260
2022-09-28	2.980	2.980	2.820	2.960	2.370	1,589
2022-09-27	2.920	2.960	2.920	2.960	2.370	200
2022-09-26	2.920	2.960	2.860	2.920	2.338	4,780
2022-09-23	2.980	2.980	2.980	2.980	2.386	0
2022-09-22	2.980	2.980	2.980	2.980	2.386	190
2022-09-21	2.980	3.000	2.980	3.000	2.402	2,262
2022-09-20	3.020	3.020	3.000	3.000	2.402	2,000
2022-09-19	3.040	3.040	3.000	3.000	2.402	4,000
2022-09-16	3.080	3.080	3.060	3.060	2.450	270
2022-09-15	3.080	3.080	3.080	3.080	2.466	1,100
2022-09-14	3.100	3.100	3.100	3.100	2.482	0

← NewerPage 17 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.