Aages SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.130	4.130	4.130	4.130	4.021	5
2026-04-28	4.180	4.180	4.120	4.120	4.011	320
2026-04-27	4.180	4.180	4.130	4.180	4.069	1,305
2026-04-24	4.180	4.180	4.130	4.150	4.040	1,532
2026-04-23	4.180	4.180	4.150	4.150	4.040	1,927
2026-04-22	4.130	4.190	4.130	4.180	4.069	857
2026-04-21	4.190	4.190	4.130	4.130	4.021	2,823
2026-04-20	4.130	4.190	4.130	4.190	4.079	1,229
2026-04-17	4.120	4.190	4.120	4.190	4.079	1,126
2026-04-16	4.190	4.270	4.100	4.120	4.011	5,765
2026-04-15	4.370	4.370	4.190	4.190	4.079	2,611
2026-04-14	4.400	4.400	4.280	4.280	4.167	1,604
2026-04-09	4.180	4.400	4.180	4.400	4.283	3,281
2026-04-08	4.220	4.280	4.150	4.230	4.118	2,539
2026-04-07	4.180	4.340	4.070	4.090	3.982	6,963
2026-04-06	4.330	4.340	4.330	4.340	4.225	581
2026-04-03	4.340	4.340	4.250	4.340	4.225	2,533
2026-04-02	4.340	4.340	4.250	4.340	4.225	990
2026-04-01	4.270	4.330	4.270	4.280	4.167	1,329
2026-03-31	4.300	4.340	4.300	4.300	4.186	1,444
2026-03-30	4.390	4.390	4.250	4.300	4.186	5,350
2026-03-27	4.330	4.450	4.300	4.300	4.186	5,240
2026-03-26	4.500	4.500	4.480	4.480	4.361	4,315
2026-03-25	4.540	4.610	4.320	4.500	4.381	6,553
2026-03-24	4.560	4.580	4.560	4.560	4.439	1,346
2026-03-23	4.730	4.730	4.580	4.590	4.468	882
2026-03-20	4.690	4.700	4.690	4.700	4.575	1,076
2026-03-19	4.720	4.720	4.590	4.590	4.468	4,379
2026-03-18	4.590	4.690	4.580	4.690	4.566	670
2026-03-17	4.600	4.650	4.600	4.650	4.527	680
2026-03-16	4.620	4.640	4.620	4.620	4.498	2,234
2026-03-13	4.720	4.720	4.620	4.620	4.498	1,702
2026-03-12	4.730	4.730	4.730	4.730	4.605	0
2026-03-11	4.720	4.730	4.720	4.730	4.605	864
2026-03-10	4.600	4.720	4.600	4.720	4.595	233
2026-03-09	4.690	4.690	4.600	4.600	4.478	623
2026-03-06	4.660	4.700	4.660	4.700	4.575	1,763
2026-03-05	4.660	4.670	4.600	4.600	4.478	2,542
2026-03-04	4.570	4.660	4.570	4.660	4.537	1,120
2026-03-03	4.600	4.670	4.570	4.620	4.498	4,273
2026-03-02	4.730	4.730	4.500	4.570	4.449	7,209
2026-02-27	4.710	4.770	4.700	4.730	4.605	3,392
2026-02-26	4.800	4.820	4.700	4.820	4.692	6,001
2026-02-25	4.900	4.910	4.900	4.910	4.780	2,453
2026-02-24	4.800	4.920	4.790	4.900	4.770	617
2026-02-23	4.800	4.910	4.720	4.780	4.653	14,240
2026-02-20	4.900	4.940	4.850	4.880	4.751	6,658
2026-02-19	4.970	4.980	4.900	4.970	4.838	2,114
2026-02-18	4.970	4.970	4.900	4.970	4.838	1,086
2026-02-17	4.920	4.970	4.920	4.920	4.790	5,884
2026-02-16	4.920	4.920	4.920	4.920	4.790	3,066
2026-02-13	4.880	4.920	4.860	4.920	4.790	1,668
2026-02-12	4.880	4.950	4.840	4.920	4.790	8,132
2026-02-11	4.940	4.940	4.940	4.940	4.809	1,365
2026-02-10	4.940	4.940	4.880	4.900	4.770	1,415
2026-02-09	4.950	4.950	4.940	4.940	4.809	1,359
2026-02-06	4.900	4.950	4.900	4.950	4.819	2,393
2026-02-05	4.960	4.960	4.920	4.920	4.790	995
2026-02-04	4.900	4.960	4.900	4.960	4.829	3,354
2026-02-03	4.860	4.950	4.860	4.950	4.819	1,670

← NewerPage 3 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.