Aages SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 3.100 | 3.100 | 3.100 | 3.100 | 2.482 | 360 |
| 2022-09-12 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 0 |
| 2022-09-09 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 0 |
| 2022-09-08 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 0 |
| 2022-09-07 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 2 |
| 2022-09-06 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 500 |
| 2022-09-05 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 1,000 |
| 2022-09-02 | 3.100 | 3.100 | 3.100 | 3.100 | 2.482 | 250 |
| 2022-09-01 | 3.080 | 3.080 | 3.080 | 3.080 | 2.466 | 0 |
| 2022-08-31 | 3.160 | 3.160 | 3.080 | 3.080 | 2.466 | 440 |
| 2022-08-30 | 3.100 | 3.100 | 3.100 | 3.100 | 2.482 | 0 |
| 2022-08-29 | 3.180 | 3.180 | 3.100 | 3.100 | 2.482 | 1,629 |
| 2022-08-26 | 3.120 | 3.200 | 3.120 | 3.180 | 2.546 | 7,347 |
| 2022-08-25 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 2,243 |
| 2022-08-24 | 3.100 | 3.100 | 3.100 | 3.100 | 2.482 | 50 |
| 2022-08-23 | 3.060 | 3.100 | 3.060 | 3.100 | 2.482 | 820 |
| 2022-08-22 | 3.080 | 3.100 | 3.000 | 3.100 | 2.482 | 4,768 |
| 2022-08-19 | 3.020 | 3.020 | 3.020 | 3.020 | 2.418 | 1,400 |
| 2022-08-18 | 3.060 | 3.100 | 3.020 | 3.060 | 2.450 | 2,370 |
| 2022-08-17 | 3.000 | 3.020 | 3.000 | 3.020 | 2.418 | 1,530 |
| 2022-08-16 | 3.020 | 3.040 | 3.020 | 3.020 | 2.418 | 850 |
| 2022-08-12 | 3.060 | 3.060 | 3.020 | 3.040 | 2.434 | 999 |
| 2022-08-11 | 3.060 | 3.060 | 3.060 | 3.060 | 2.450 | 350 |
| 2022-08-10 | 3.080 | 3.080 | 3.060 | 3.060 | 2.450 | 263 |
| 2022-08-09 | 3.060 | 3.060 | 3.060 | 3.060 | 2.450 | 400 |
| 2022-08-08 | 3.060 | 3.060 | 3.060 | 3.060 | 2.450 | 353 |
| 2022-08-05 | 3.060 | 3.060 | 3.060 | 3.060 | 2.450 | 150 |
| 2022-08-04 | 3.080 | 3.080 | 3.080 | 3.080 | 2.466 | 0 |
| 2022-08-03 | 3.000 | 3.080 | 3.000 | 3.080 | 2.466 | 1,018 |
| 2022-08-02 | 3.020 | 3.060 | 2.960 | 3.060 | 2.450 | 2,486 |
| 2022-08-01 | 3.100 | 3.100 | 3.100 | 3.100 | 2.482 | 0 |
| 2022-07-29 | 3.080 | 3.100 | 3.080 | 3.100 | 2.482 | 470 |
| 2022-07-28 | 3.060 | 3.080 | 2.920 | 3.080 | 2.466 | 2,547 |
| 2022-07-27 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 340 |
| 2022-07-26 | 3.060 | 3.060 | 3.060 | 3.060 | 2.450 | 0 |
| 2022-07-25 | 3.060 | 3.060 | 3.060 | 3.060 | 2.450 | 0 |
| 2022-07-22 | 3.060 | 3.060 | 3.060 | 3.060 | 2.450 | 250 |
| 2022-07-21 | 3.100 | 3.100 | 3.100 | 3.100 | 2.482 | 0 |
| 2022-07-20 | 3.100 | 3.100 | 3.100 | 3.100 | 2.482 | 0 |
| 2022-07-19 | 3.100 | 3.100 | 3.100 | 3.100 | 2.482 | 2,940 |
| 2022-07-18 | 3.100 | 3.100 | 3.100 | 3.100 | 2.482 | 566 |
| 2022-07-15 | 3.060 | 3.120 | 3.060 | 3.100 | 2.482 | 428 |
| 2022-07-14 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 0 |
| 2022-07-13 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 0 |
| 2022-07-12 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 0 |
| 2022-07-11 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 300 |
| 2022-07-08 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 0 |
| 2022-07-07 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 0 |
| 2022-07-06 | 3.120 | 3.120 | 3.120 | 3.120 | 2.498 | 0 |
| 2022-07-05 | 3.080 | 3.120 | 3.080 | 3.120 | 2.498 | 1,200 |
| 2022-07-04 | 3.060 | 3.080 | 3.060 | 3.080 | 2.466 | 3,921 |
| 2022-07-01 | 3.080 | 3.080 | 3.080 | 3.080 | 2.466 | 2,000 |
| 2022-06-30 | 3.080 | 3.080 | 3.080 | 3.080 | 2.466 | 0 |
| 2022-06-29 | 3.080 | 3.080 | 3.080 | 3.080 | 2.466 | 0 |
| 2022-06-28 | 3.080 | 3.080 | 3.080 | 3.080 | 2.466 | 0 |
| 2022-06-27 | 3.140 | 3.140 | 3.080 | 3.080 | 2.466 | 4,779 |
| 2022-06-24 | 3.180 | 3.180 | 3.100 | 3.100 | 2.482 | 1,172 |
| 2022-06-23 | 3.100 | 3.140 | 3.100 | 3.140 | 2.514 | 184 |
| 2022-06-22 | 3.140 | 3.140 | 3.140 | 3.140 | 2.514 | 0 |
| 2022-06-21 | 3.160 | 3.160 | 3.140 | 3.140 | 2.514 | 466 |
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.