Aages SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	4.930	4.930	4.920	4.930	4.799	1,660
2026-01-30	4.900	4.960	4.870	4.950	4.819	4,360
2026-01-29	4.910	4.960	4.870	4.960	4.829	2,607
2026-01-28	4.970	4.970	4.920	4.920	4.790	4,964
2026-01-27	4.950	4.960	4.950	4.950	4.819	1,262
2026-01-26	4.950	4.970	4.900	4.910	4.780	3,257
2026-01-23	4.940	4.950	4.900	4.950	4.819	1,287
2026-01-22	4.900	4.940	4.890	4.940	4.809	3,020
2026-01-21	4.940	4.940	4.800	4.900	4.770	7,232
2026-01-20	4.900	4.940	4.900	4.910	4.780	19,185
2026-01-19	4.860	4.900	4.860	4.860	4.731	1,528
2026-01-16	4.850	4.890	4.820	4.820	4.692	1,699
2026-01-15	4.890	4.890	4.880	4.880	4.751	1,105
2026-01-14	4.900	4.900	4.800	4.890	4.760	9,458
2026-01-13	4.910	4.910	4.900	4.900	4.770	698
2026-01-12	4.900	4.920	4.800	4.900	4.770	3,001
2026-01-09	4.880	4.930	4.800	4.800	4.673	7,957
2026-01-08	4.880	4.950	4.860	4.870	4.741	14,259
2026-01-05	4.890	4.950	4.860	4.950	4.819	1,302
2025-12-30	4.950	4.950	4.880	4.950	4.819	68
2025-12-29	4.900	4.950	4.880	4.950	4.819	4,627
2025-12-23	4.940	4.950	4.900	4.900	4.770	1,368
2025-12-22	4.940	4.950	4.940	4.950	4.819	238
2025-12-19	4.850	4.940	4.850	4.940	4.809	3,526
2025-12-18	4.940	4.940	4.940	4.940	4.809	1,623
2025-12-17	4.940	4.940	4.920	4.930	4.799	1,126
2025-12-16	4.950	4.950	4.930	4.930	4.799	1,010
2025-12-15	4.980	4.980	4.970	4.980	4.848	1,843
2025-12-12	4.940	4.980	4.920	4.980	4.848	1,943
2025-12-11	4.990	4.990	4.710	4.710	4.585	3,951
2025-12-10	4.920	4.990	4.920	4.990	4.858	1,914
2025-12-09	4.990	4.990	4.990	4.990	4.858	1,020
2025-12-08	4.760	4.980	4.760	4.980	4.848	7,750
2025-12-05	4.760	4.800	4.760	4.760	4.634	1,331
2025-12-04	4.730	4.870	4.730	4.760	4.634	1,411
2025-12-03	4.780	4.850	4.780	4.850	4.721	4,213
2025-12-02	4.780	4.780	4.760	4.780	4.653	3,138
2025-11-28	4.750	4.760	4.750	4.760	4.634	1,192
2025-11-27	4.740	4.750	4.700	4.750	4.624	2,270
2025-11-26	4.740	4.740	4.690	4.740	4.614	1,305
2025-11-25	4.750	4.750	4.670	4.740	4.614	3,694
2025-11-24	4.700	4.750	4.690	4.690	4.566	2,591
2025-11-21	4.740	4.780	4.690	4.700	4.575	11,666
2025-11-20	4.700	4.770	4.690	4.770	4.644	2,585
2025-11-19	4.710	4.780	4.710	4.780	4.653	1,297
2025-11-18	4.700	4.800	4.700	4.800	4.673	1,519
2025-11-17	4.730	4.780	4.730	4.780	4.653	1,605
2025-11-14	4.800	4.830	4.540	4.630	4.507	7,937
2025-11-13	4.720	4.820	4.680	4.800	4.673	9,956
2025-11-12	4.910	4.970	4.910	4.910	4.780	3,888
2025-11-11	4.910	4.910	4.880	4.910	4.780	7,432
2025-11-10	4.980	4.990	4.900	4.980	4.848	4,804
2025-11-07	4.980	4.980	4.980	4.980	4.848	765
2025-11-06	4.980	4.980	4.960	4.960	4.829	8,624
2025-11-05	4.760	4.970	4.760	4.950	4.819	6,724
2025-11-04	4.980	4.980	4.920	4.980	4.848	1,069
2025-11-03	4.980	4.980	4.910	4.950	4.819	2,525
2025-10-31	4.980	4.980	4.920	4.980	4.848	3,943
2025-10-30	4.910	4.980	4.900	4.980	4.848	4,400
2025-10-29	4.980	4.990	4.910	4.910	4.780	4,381

← NewerPage 4 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.