Aages SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	3.160	3.160	3.160	3.160	2.530	60
2022-06-17	3.160	3.160	3.160	3.160	2.530	179
2022-06-16	3.160	3.160	3.160	3.160	2.530	268
2022-06-15	3.180	3.180	3.080	3.120	2.498	4,700
2022-06-14	3.180	3.180	3.180	3.180	2.546	0
2022-06-10	3.200	3.200	3.180	3.180	2.546	2,390
2022-06-09	3.200	3.240	3.200	3.240	2.594	942
2022-06-08	3.220	3.220	3.180	3.180	2.546	232
2022-06-07	3.180	3.220	3.180	3.220	2.578	336
2022-06-06	3.180	3.180	3.180	3.180	2.546	365
2022-06-03	3.160	3.160	3.160	3.160	2.530	0
2022-06-02	3.160	3.160	3.160	3.160	2.530	0
2022-05-31	3.160	3.160	3.160	3.160	2.530	0
2022-05-30	3.160	3.160	3.160	3.160	2.530	400
2022-05-27	3.120	3.140	3.100	3.140	2.514	3,400
2022-05-26	3.100	3.180	3.100	3.180	2.546	801
2022-05-25	3.160	3.180	3.140	3.180	2.546	7,761
2022-05-24	3.160	3.160	3.160	3.160	2.530	4,000
2022-05-23	3.200	3.200	3.100	3.160	2.530	6,675
2022-05-20	3.160	3.180	3.140	3.180	2.546	7,150
2022-05-19	3.160	3.160	3.160	3.160	2.530	200
2022-05-18	3.180	3.180	3.180	3.180	2.546	203
2022-05-17	3.100	3.180	3.100	3.180	2.546	1,400
2022-05-16	3.260	3.300	3.260	3.300	2.482	1,150
2022-05-13	3.240	3.280	3.120	3.200	2.406	4,559
2022-05-12	3.300	3.300	3.260	3.300	2.482	4,700
2022-05-11	3.340	3.340	3.340	3.340	2.512	60
2022-05-10	3.340	3.340	3.340	3.340	2.512	100
2022-05-09	3.340	3.340	3.340	3.340	2.512	270
2022-05-06	3.300	3.360	3.300	3.360	2.527	200
2022-05-05	3.320	3.320	3.300	3.300	2.482	2,082
2022-05-04	3.360	3.360	3.360	3.360	2.527	290
2022-05-03	3.420	3.420	3.280	3.360	2.527	6,476
2022-05-02	3.420	3.420	3.420	3.420	2.572	421
2022-04-29	3.440	3.440	3.420	3.420	2.572	63
2022-04-28	3.400	3.460	3.240	3.360	2.527	3,000
2022-04-27	3.400	3.400	3.360	3.400	2.557	509
2022-04-26	3.440	3.440	3.380	3.400	2.557	1,147
2022-04-21	3.460	3.460	3.460	3.460	2.602	0
2022-04-20	3.460	3.460	3.460	3.460	2.602	0
2022-04-19	3.460	3.460	3.460	3.460	2.602	600
2022-04-18	3.420	3.420	3.360	3.360	2.527	1,000
2022-04-15	3.480	3.480	3.480	3.480	2.617	300
2022-04-14	3.500	3.500	3.500	3.500	2.632	0
2022-04-13	3.500	3.500	3.500	3.500	2.632	0
2022-04-12	3.500	3.500	3.500	3.500	2.632	0
2022-04-11	3.500	3.500	3.500	3.500	2.632	100
2022-04-08	3.520	3.520	3.520	3.520	2.647	1,381
2022-04-07	3.540	3.540	3.540	3.540	2.662	2,312
2022-04-06	3.520	3.520	3.520	3.520	2.647	900
2022-04-05	3.540	3.540	3.520	3.520	2.647	1,230
2022-04-04	3.520	3.520	3.520	3.520	2.647	0
2022-04-01	3.520	3.520	3.520	3.520	2.647	400
2022-03-31	3.540	3.540	3.460	3.460	2.602	6,180
2022-03-30	3.500	3.500	3.500	3.500	2.632	4,823
2022-03-29	3.540	3.600	3.480	3.500	2.632	10,961
2022-03-28	3.560	3.580	3.540	3.560	2.677	6,997
2022-03-25	3.440	3.580	3.440	3.520	2.647	12,089
2022-03-24	3.400	3.400	3.400	3.400	2.557	38
2022-03-23	3.420	3.420	3.400	3.400	2.557	1,996

← NewerPage 19 of 21 · 1,245 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.