Aages SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	3.400	3.420	3.400	3.420	2.572	1,225
2022-03-21	3.400	3.420	3.400	3.420	2.572	2,150
2022-03-18	3.420	3.420	3.320	3.320	2.497	737
2022-03-17	3.320	3.340	3.300	3.340	2.512	2,380
2022-03-16	3.300	3.340	3.300	3.340	2.512	564
2022-03-15	3.320	3.340	3.320	3.320	2.497	3,127
2022-03-14	3.360	3.360	3.300	3.300	2.482	350
2022-03-11	3.200	3.420	3.200	3.340	2.512	2,545
2022-03-10	3.240	3.380	3.220	3.220	2.421	8,524
2022-03-09	3.320	3.320	3.320	3.320	2.497	0
2022-03-08	3.320	3.340	3.320	3.320	2.497	1,700
2022-03-07	3.000	3.300	3.000	3.300	2.482	76,292
2022-03-04	3.300	3.300	3.120	3.200	2.406	4,879
2022-03-03	3.140	3.320	3.140	3.300	2.482	3,402
2022-03-02	3.380	3.380	3.220	3.220	2.421	2,924
2022-03-01	3.380	3.380	3.380	3.380	2.542	1,056
2022-02-28	3.340	3.500	3.240	3.480	2.617	4,199
2022-02-25	3.420	3.500	3.420	3.460	2.602	7,293
2022-02-24	3.360	3.380	3.340	3.360	2.527	917
2022-02-23	3.480	3.480	3.480	3.480	2.617	0
2022-02-22	3.480	3.480	3.480	3.480	2.617	240
2022-02-21	3.520	3.520	3.400	3.500	2.632	3,666
2022-02-18	3.520	3.560	3.440	3.520	2.647	8,855
2022-02-17	3.540	3.540	3.540	3.540	2.662	0
2022-02-16	3.540	3.540	3.540	3.540	2.662	0
2022-02-15	3.520	3.540	3.520	3.540	2.662	250
2022-02-14	3.520	3.520	3.500	3.500	2.632	883
2022-02-11	3.520	3.540	3.520	3.540	2.662	1,100
2022-02-10	3.520	3.520	3.520	3.520	2.647	2,562
2022-02-09	3.460	3.460	3.460	3.460	2.602	450
2022-02-08	3.520	3.520	3.520	3.520	2.647	950
2022-02-07	3.500	3.500	3.500	3.500	2.632	966
2022-02-04	3.480	3.480	3.480	3.480	2.617	1,652
2022-02-03	3.320	3.460	3.320	3.460	2.602	22,186
2022-02-02	3.480	3.540	3.460	3.480	2.617	2,754
2022-02-01	3.500	3.500	3.500	3.500	2.632	3,000
2022-01-31	3.560	3.560	3.560	3.560	2.677	897
2022-01-28	3.580	3.580	3.580	3.580	2.692	600
2022-01-27	3.480	3.540	3.480	3.540	2.662	598
2022-01-26	3.520	3.560	3.520	3.560	2.677	5,685
2022-01-25	3.540	3.540	3.440	3.520	2.647	1,330
2022-01-21	3.540	3.540	3.460	3.520	2.647	11,170
2022-01-20	3.540	3.620	3.520	3.620	2.722	1,464
2022-01-19	3.600	3.600	3.600	3.600	2.707	0
2022-01-18	3.600	3.600	3.600	3.600	2.707	0
2022-01-17	3.600	3.600	3.600	3.600	2.707	952
2022-01-14	3.580	3.600	3.540	3.600	2.707	1,229
2022-01-13	3.580	3.580	3.580	3.580	2.692	45
2022-01-12	3.600	3.640	3.600	3.640	2.737	454
2022-01-11	3.580	3.600	3.580	3.600	2.707	1,074
2022-01-10	3.540	3.540	3.540	3.540	2.662	103
2022-01-07	3.580	3.600	3.540	3.580	2.692	640
2022-01-06	3.580	3.580	3.540	3.540	2.662	305
2022-01-05	3.520	3.580	3.500	3.580	2.692	3,020
2022-01-04	3.540	3.600	3.500	3.560	2.677	7,657
2022-01-03	3.600	3.600	3.600	3.600	2.707	500
2021-12-30	3.540	3.600	3.540	3.600	2.707	500
2021-12-29	3.600	3.600	3.540	3.600	2.707	7,520
2021-12-28	3.600	3.600	3.540	3.600	2.707	1,936
2021-12-27	3.600	3.600	3.600	3.600	2.707	750

← NewerPage 20 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.