Aages SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.940 | 5.000 | 4.930 | 4.980 | 4.848 | 3,691 |
| 2025-10-27 | 5.000 | 5.000 | 4.940 | 4.940 | 4.809 | 1,604 |
| 2025-10-24 | 4.980 | 5.000 | 4.950 | 5.000 | 4.868 | 3,278 |
| 2025-10-23 | 5.000 | 5.000 | 4.980 | 4.980 | 4.848 | 3,697 |
| 2025-10-22 | 5.000 | 5.000 | 4.950 | 5.000 | 4.868 | 801 |
| 2025-10-21 | 4.950 | 5.000 | 4.950 | 5.000 | 4.868 | 4,733 |
| 2025-10-20 | 4.950 | 4.990 | 4.950 | 4.990 | 4.858 | 1,393 |
| 2025-10-17 | 4.950 | 4.990 | 4.950 | 4.990 | 4.858 | 1,868 |
| 2025-10-16 | 4.940 | 4.990 | 4.940 | 4.950 | 4.819 | 5,214 |
| 2025-10-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.848 | 121 |
| 2025-10-14 | 4.980 | 4.980 | 4.950 | 4.980 | 4.848 | 1,626 |
| 2025-10-13 | 4.990 | 4.990 | 4.980 | 4.990 | 4.858 | 1,565 |
| 2025-10-10 | 4.980 | 4.980 | 4.980 | 4.980 | 4.848 | 1,297 |
| 2025-10-09 | 4.990 | 4.990 | 4.980 | 4.980 | 4.848 | 1,183 |
| 2025-10-08 | 4.980 | 4.980 | 4.980 | 4.980 | 4.848 | 1,922 |
| 2025-10-07 | 4.960 | 4.970 | 4.940 | 4.970 | 4.838 | 4,527 |
| 2025-10-06 | 4.960 | 4.970 | 4.950 | 4.950 | 4.819 | 5,177 |
| 2025-10-03 | 4.950 | 4.990 | 4.950 | 4.960 | 4.829 | 3,488 |
| 2025-10-02 | 4.950 | 5.000 | 4.950 | 4.990 | 4.858 | 4,859 |
| 2025-10-01 | 4.940 | 5.000 | 4.940 | 5.000 | 4.868 | 1,822 |
| 2025-09-30 | 5.000 | 5.000 | 4.930 | 5.000 | 4.868 | 3,466 |
| 2025-09-29 | 4.980 | 5.000 | 4.960 | 5.000 | 4.868 | 9,897 |
| 2025-09-26 | 4.980 | 5.000 | 4.980 | 4.980 | 4.848 | 267 |
| 2025-09-25 | 4.980 | 5.100 | 4.980 | 4.980 | 4.848 | 5,418 |
| 2025-09-24 | 4.980 | 5.000 | 4.930 | 5.000 | 4.868 | 1,275 |
| 2025-09-23 | 5.000 | 5.000 | 4.980 | 5.000 | 4.868 | 1,978 |
| 2025-09-22 | 5.000 | 5.080 | 4.980 | 5.080 | 4.945 | 3,224 |
| 2025-09-19 | 5.020 | 5.040 | 4.980 | 5.040 | 4.906 | 7,179 |
| 2025-09-18 | 5.060 | 5.100 | 5.000 | 5.020 | 4.887 | 2,619 |
| 2025-09-17 | 5.080 | 5.080 | 4.990 | 4.990 | 4.858 | 933 |
| 2025-09-16 | 5.000 | 5.000 | 4.980 | 5.000 | 4.868 | 4,111 |
| 2025-09-15 | 5.020 | 5.200 | 4.980 | 5.100 | 4.965 | 9,305 |
| 2025-09-12 | 5.020 | 5.020 | 5.000 | 5.020 | 4.887 | 2,365 |
| 2025-09-11 | 5.080 | 5.080 | 5.000 | 5.040 | 4.906 | 1,423 |
| 2025-09-10 | 5.080 | 5.080 | 4.980 | 5.080 | 4.945 | 1,858 |
| 2025-09-09 | 5.000 | 5.080 | 4.990 | 5.080 | 4.945 | 5,910 |
| 2025-09-08 | 5.080 | 5.080 | 5.020 | 5.080 | 4.945 | 2,549 |
| 2025-09-05 | 5.020 | 5.100 | 5.000 | 5.100 | 4.965 | 7,925 |
| 2025-09-04 | 5.060 | 5.060 | 4.930 | 5.000 | 4.868 | 2,348 |
| 2025-09-03 | 5.000 | 5.040 | 5.000 | 5.040 | 4.906 | 1,158 |
| 2025-09-02 | 5.080 | 5.080 | 5.000 | 5.000 | 4.868 | 290 |
| 2025-09-01 | 4.990 | 5.000 | 4.920 | 5.000 | 4.868 | 2,317 |
| 2025-08-29 | 4.980 | 5.000 | 4.910 | 4.920 | 4.790 | 2,568 |
| 2025-08-28 | 5.160 | 5.180 | 4.840 | 4.910 | 4.780 | 23,620 |
| 2025-08-27 | 5.220 | 5.360 | 5.160 | 5.180 | 5.043 | 2,985 |
| 2025-08-26 | 5.360 | 5.400 | 5.260 | 5.260 | 5.121 | 2,092 |
| 2025-08-25 | 5.300 | 5.480 | 5.220 | 5.340 | 5.199 | 5,222 |
| 2025-08-22 | 5.400 | 5.500 | 5.300 | 5.340 | 5.199 | 7,796 |
| 2025-08-21 | 5.540 | 5.540 | 5.420 | 5.420 | 5.276 | 8,153 |
| 2025-08-20 | 5.540 | 5.540 | 5.540 | 5.540 | 5.393 | 0 |
| 2025-08-19 | 5.440 | 5.540 | 5.440 | 5.540 | 5.393 | 974 |
| 2025-08-18 | 5.460 | 5.540 | 5.460 | 5.520 | 5.374 | 2,552 |
| 2025-08-14 | 5.540 | 5.540 | 5.460 | 5.540 | 5.393 | 1,285 |
| 2025-08-13 | 5.520 | 5.540 | 5.520 | 5.520 | 5.374 | 330 |
| 2025-08-12 | 5.540 | 5.540 | 5.500 | 5.540 | 5.393 | 1,067 |
| 2025-08-11 | 5.520 | 5.540 | 5.520 | 5.540 | 5.393 | 2,294 |
| 2025-08-08 | 5.500 | 5.540 | 5.500 | 5.520 | 5.374 | 1,790 |
| 2025-08-07 | 5.540 | 5.540 | 5.500 | 5.500 | 5.354 | 4,524 |
| 2025-08-06 | 5.540 | 5.540 | 5.480 | 5.540 | 5.393 | 8,216 |
| 2025-08-05 | 5.540 | 5.540 | 5.500 | 5.540 | 5.393 | 2,225 |
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.