Aages SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 3.520 | 3.600 | 3.520 | 3.600 | 2.707 | 134 |
| 2021-12-22 | 3.600 | 3.600 | 3.520 | 3.600 | 2.707 | 936 |
| 2021-12-21 | 3.600 | 3.600 | 3.600 | 3.600 | 2.707 | 0 |
| 2021-12-20 | 3.580 | 3.600 | 3.580 | 3.600 | 2.707 | 745 |
| 2021-12-17 | 3.600 | 3.600 | 3.600 | 3.600 | 2.707 | 3 |
| 2021-12-16 | 3.500 | 3.600 | 3.500 | 3.600 | 2.707 | 5 |
| 2021-12-15 | 3.600 | 3.620 | 3.500 | 3.600 | 2.707 | 2,751 |
| 2021-12-14 | 3.620 | 3.620 | 3.500 | 3.600 | 2.707 | 3,366 |
| 2021-12-13 | 3.540 | 3.620 | 3.540 | 3.620 | 2.722 | 14 |
| 2021-12-10 | 3.540 | 3.620 | 3.540 | 3.620 | 2.722 | 3,375 |
| 2021-12-09 | 3.600 | 3.600 | 3.600 | 3.600 | 2.707 | 0 |
| 2021-12-08 | 3.540 | 3.600 | 3.540 | 3.600 | 2.707 | 2,494 |
| 2021-12-07 | 3.560 | 3.560 | 3.520 | 3.520 | 2.647 | 3,277 |
| 2021-12-06 | 3.540 | 3.580 | 3.540 | 3.580 | 2.692 | 280 |
| 2021-12-03 | 3.600 | 3.600 | 3.540 | 3.560 | 2.677 | 2,259 |
| 2021-12-02 | 3.560 | 3.580 | 3.520 | 3.580 | 2.692 | 3,524 |
| 2021-11-29 | 3.560 | 3.620 | 3.560 | 3.620 | 2.722 | 650 |
| 2021-11-26 | 3.580 | 3.640 | 3.580 | 3.640 | 2.737 | 1,660 |
| 2021-11-25 | 3.620 | 3.640 | 3.600 | 3.640 | 2.737 | 1,050 |
| 2021-11-24 | 3.640 | 3.640 | 3.640 | 3.640 | 2.737 | 10 |
| 2021-11-23 | 3.640 | 3.640 | 3.600 | 3.600 | 2.707 | 1,935 |
| 2021-11-22 | 3.620 | 3.640 | 3.600 | 3.600 | 2.707 | 4,087 |
| 2021-11-19 | 3.680 | 3.680 | 3.620 | 3.680 | 2.767 | 385 |
| 2021-11-18 | 3.700 | 3.700 | 3.620 | 3.620 | 2.722 | 5,200 |
| 2021-11-17 | 3.700 | 3.700 | 3.620 | 3.700 | 2.782 | 5,394 |
| 2021-11-16 | 3.740 | 3.740 | 3.700 | 3.700 | 2.782 | 5,419 |
| 2021-11-15 | 3.800 | 3.800 | 3.740 | 3.740 | 2.813 | 2,112 |
| 2021-11-12 | 3.820 | 3.840 | 3.760 | 3.780 | 2.843 | 32,544 |
| 2021-11-11 | 3.760 | 3.760 | 3.600 | 3.700 | 2.782 | 30,563 |
| 2021-11-10 | 3.660 | 3.700 | 3.660 | 3.700 | 2.782 | 4,273 |
| 2021-11-09 | 3.660 | 3.660 | 3.660 | 3.660 | 2.752 | 0 |
| 2021-11-08 | 3.600 | 3.660 | 3.600 | 3.660 | 2.752 | 1,890 |
| 2021-11-05 | 3.580 | 3.640 | 3.580 | 3.640 | 2.737 | 804 |
| 2021-11-04 | 3.600 | 3.600 | 3.600 | 3.600 | 2.707 | 145 |
| 2021-11-03 | 3.600 | 3.600 | 3.600 | 3.600 | 2.707 | 150 |
| 2021-11-02 | 3.580 | 3.640 | 3.580 | 3.620 | 2.722 | 400 |
| 2021-11-01 | 3.640 | 3.640 | 3.580 | 3.640 | 2.737 | 1,651 |
| 2021-10-29 | 3.580 | 3.640 | 3.580 | 3.640 | 2.737 | 2,949 |
| 2021-10-28 | 3.580 | 3.580 | 3.560 | 3.580 | 2.692 | 2,383 |
| 2021-10-27 | 3.580 | 3.620 | 3.580 | 3.620 | 2.722 | 248 |
| 2021-10-26 | 3.600 | 3.620 | 3.580 | 3.620 | 2.722 | 2,770 |
| 2021-10-25 | 3.640 | 3.660 | 3.600 | 3.600 | 2.707 | 2,247 |
| 2021-10-22 | 3.540 | 3.600 | 3.540 | 3.600 | 2.707 | 3,920 |
| 2021-10-21 | 3.640 | 3.640 | 3.540 | 3.580 | 2.692 | 162 |
| 2021-10-20 | 3.580 | 3.580 | 3.580 | 3.580 | 2.692 | 1,223 |
| 2021-10-19 | 3.600 | 3.600 | 3.600 | 3.600 | 2.707 | 40 |
| 2021-10-18 | 3.600 | 3.600 | 3.600 | 3.600 | 2.707 | 100 |
| 2021-10-15 | 3.640 | 3.640 | 3.520 | 3.560 | 2.677 | 10,931 |
| 2021-10-14 | 3.620 | 3.660 | 3.600 | 3.600 | 2.707 | 2,260 |
← NewerPage 21 of 21 · 1,249 trading days
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.