Aages SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.100	4.100	4.030	4.100	4.100	822
2026-07-23	4.100	4.130	4.030	4.100	4.100	1,341
2026-07-22	4.130	4.130	4.030	4.100	4.100	696
2026-07-21	4.120	4.120	4.100	4.110	4.110	1,544
2026-07-20	4.100	4.120	4.100	4.100	4.100	734
2026-07-17	4.100	4.100	4.090	4.100	4.100	850
2026-07-16	4.080	4.080	4.080	4.080	4.080	133
2026-07-15	3.970	4.080	3.960	4.080	4.080	2,046
2026-07-14	4.110	4.110	3.960	4.100	4.100	1,157
2026-07-13	4.110	4.110	4.010	4.010	4.010	1,566
2026-07-10	4.100	4.100	4.000	4.090	4.090	883
2026-07-09	4.110	4.110	4.090	4.090	4.090	268
2026-07-08	4.110	4.110	3.920	4.110	4.110	4,363
2026-07-07	4.030	4.130	4.020	4.110	4.110	2,395
2026-07-06	4.040	4.130	4.040	4.130	4.130	175
2026-07-03	4.110	4.120	4.030	4.120	4.120	1,822
2026-07-02	4.130	4.130	4.030	4.120	4.120	2,844
2026-07-01	4.140	4.140	4.040	4.050	4.050	1,155
2026-06-30	4.140	4.140	4.060	4.140	4.140	514
2026-06-29	4.140	4.140	4.140	4.140	4.140	0
2026-06-26	4.090	4.140	4.090	4.140	4.140	2,799
2026-06-25	4.050	4.090	4.000	4.090	4.090	2,304
2026-06-24	4.000	4.020	4.000	4.020	4.020	911
2026-06-23	4.020	4.020	4.000	4.020	4.020	2,430
2026-06-22	4.050	4.090	4.050	4.050	4.050	1,590
2026-06-19	4.050	4.090	4.050	4.090	4.090	792
2026-06-18	4.060	4.090	4.000	4.090	4.090	10,879
2026-06-17	4.100	4.100	4.060	4.100	4.100	1,708
2026-06-16	4.150	4.150	4.150	4.150	4.150	40
2026-06-15	4.100	4.170	4.100	4.150	4.040	1,233
2026-06-12	4.120	4.170	4.120	4.170	4.060	1,305
2026-06-11	4.160	4.160	4.160	4.160	4.050	0
2026-06-10	4.160	4.160	4.100	4.160	4.050	2,171
2026-06-09	4.160	4.160	4.160	4.160	4.050	868
2026-06-08	4.160	4.160	4.100	4.100	3.991	1,704
2026-06-05	4.100	4.170	4.100	4.170	4.060	93
2026-06-04	4.180	4.180	4.180	4.180	4.069	0
2026-06-03	4.180	4.180	4.180	4.180	4.069	72
2026-06-02	4.160	4.160	4.080	4.160	4.050	1,862
2026-05-29	4.110	4.150	4.090	4.100	3.991	709
2026-05-28	4.180	4.180	4.110	4.110	4.001	3
2026-05-27	4.110	4.110	4.110	4.110	4.001	200
2026-05-26	4.110	4.180	4.100	4.180	4.069	693
2026-05-25	4.130	4.130	4.130	4.130	4.021	75
2026-05-22	4.080	4.100	4.050	4.100	3.991	3,685
2026-05-21	4.060	4.140	4.050	4.140	4.030	418
2026-05-20	4.180	4.180	4.080	4.180	4.069	2,633
2026-05-19	4.110	4.180	4.100	4.180	4.069	1,842
2026-05-18	4.110	4.180	4.110	4.180	4.069	496
2026-05-15	4.130	4.180	4.100	4.120	4.011	1,145
2026-05-14	4.180	4.180	4.130	4.180	4.069	640
2026-05-13	4.130	4.170	4.130	4.170	4.060	2,489
2026-05-12	4.100	4.180	4.100	4.140	4.030	2,874
2026-05-11	4.110	4.180	4.100	4.100	3.991	4,119
2026-05-08	4.120	4.180	4.110	4.120	4.011	10,407
2026-05-07	4.120	4.120	4.120	4.120	4.011	884
2026-05-06	4.170	4.170	4.120	4.120	4.011	2,073
2026-05-05	4.160	4.180	4.120	4.180	4.069	2,043
2026-05-04	4.160	4.180	4.160	4.180	4.069	681
2026-04-30	4.180	4.180	4.130	4.150	4.040	1,461

← NewerPage 2 of 21 · 1,247 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.