Aages SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.540 | 5.540 | 5.500 | 5.540 | 5.393 | 2,225 |
| 2025-08-04 | 5.520 | 5.540 | 5.500 | 5.540 | 5.393 | 2,470 |
| 2025-08-01 | 5.600 | 5.600 | 5.520 | 5.540 | 5.393 | 1,280 |
| 2025-07-31 | 5.580 | 5.600 | 5.540 | 5.600 | 5.452 | 3,480 |
| 2025-07-30 | 5.580 | 5.580 | 5.500 | 5.520 | 5.374 | 1,906 |
| 2025-07-29 | 5.520 | 5.560 | 5.520 | 5.540 | 5.393 | 816 |
| 2025-07-28 | 5.540 | 5.600 | 5.520 | 5.540 | 5.393 | 1,142 |
| 2025-07-25 | 5.600 | 5.600 | 5.520 | 5.600 | 5.452 | 399 |
| 2025-07-24 | 5.600 | 5.600 | 5.500 | 5.600 | 5.452 | 997 |
| 2025-07-23 | 5.480 | 5.600 | 5.480 | 5.600 | 5.452 | 911 |
| 2025-07-22 | 5.480 | 5.600 | 5.460 | 5.600 | 5.452 | 1,965 |
| 2025-07-21 | 5.600 | 5.600 | 5.520 | 5.600 | 5.452 | 1,227 |
| 2025-07-18 | 5.600 | 5.600 | 5.480 | 5.600 | 5.452 | 2,073 |
| 2025-07-17 | 5.600 | 5.600 | 5.500 | 5.600 | 5.452 | 1,055 |
| 2025-07-16 | 5.520 | 5.600 | 5.500 | 5.600 | 5.452 | 1,925 |
| 2025-07-15 | 5.480 | 5.520 | 5.460 | 5.520 | 5.374 | 8,180 |
| 2025-07-14 | 5.600 | 5.600 | 5.500 | 5.500 | 5.354 | 2,256 |
| 2025-07-11 | 5.600 | 5.600 | 5.520 | 5.540 | 5.393 | 1,343 |
| 2025-07-10 | 5.540 | 5.600 | 5.500 | 5.580 | 5.432 | 1,487 |
| 2025-07-09 | 5.520 | 5.620 | 5.520 | 5.600 | 5.452 | 753 |
| 2025-07-08 | 5.560 | 5.620 | 5.520 | 5.600 | 5.452 | 2,126 |
| 2025-07-07 | 5.520 | 5.620 | 5.500 | 5.600 | 5.452 | 1,602 |
| 2025-07-04 | 5.600 | 5.600 | 5.500 | 5.600 | 5.452 | 2,295 |
| 2025-07-03 | 5.520 | 5.620 | 5.520 | 5.600 | 5.452 | 791 |
| 2025-07-02 | 5.620 | 5.620 | 5.600 | 5.620 | 5.471 | 818 |
| 2025-07-01 | 5.520 | 5.620 | 5.500 | 5.540 | 5.393 | 1,552 |
| 2025-06-30 | 5.600 | 5.600 | 5.440 | 5.560 | 5.413 | 4,193 |
| 2025-06-27 | 5.560 | 5.620 | 5.480 | 5.500 | 5.354 | 8,701 |
| 2025-06-26 | 5.620 | 5.620 | 5.540 | 5.560 | 5.413 | 1,047 |
| 2025-06-25 | 5.680 | 5.740 | 5.620 | 5.620 | 5.471 | 2,266 |
| 2025-06-24 | 5.740 | 5.740 | 5.600 | 5.600 | 5.452 | 2,189 |
| 2025-06-23 | 5.500 | 5.620 | 5.500 | 5.620 | 5.471 | 1,609 |
| 2025-06-20 | 5.520 | 5.640 | 5.460 | 5.460 | 5.315 | 4,134 |
| 2025-06-19 | 5.600 | 5.680 | 5.520 | 5.520 | 5.374 | 2,462 |
| 2025-06-18 | 5.520 | 5.680 | 5.520 | 5.600 | 5.452 | 3,774 |
| 2025-06-17 | 5.540 | 5.620 | 5.500 | 5.600 | 5.452 | 1,467 |
| 2025-06-16 | 5.540 | 5.620 | 5.500 | 5.540 | 5.393 | 7,670 |
| 2025-06-13 | 5.620 | 5.620 | 5.620 | 5.620 | 5.471 | 1,776 |
| 2025-06-12 | 5.640 | 5.660 | 5.620 | 5.620 | 5.471 | 543 |
| 2025-06-11 | 5.540 | 5.640 | 5.540 | 5.600 | 5.452 | 2,074 |
| 2025-06-10 | 5.720 | 5.720 | 5.540 | 5.640 | 5.491 | 3,641 |
| 2025-06-06 | 5.600 | 5.700 | 5.580 | 5.680 | 5.529 | 3,100 |
| 2025-06-05 | 5.740 | 5.740 | 5.560 | 5.600 | 5.452 | 6,578 |
| 2025-06-04 | 5.660 | 5.760 | 5.600 | 5.680 | 5.529 | 3,941 |
| 2025-06-03 | 5.640 | 5.760 | 5.640 | 5.700 | 5.549 | 3,062 |
| 2025-06-02 | 5.700 | 5.700 | 5.640 | 5.700 | 5.549 | 2,477 |
| 2025-05-30 | 5.700 | 5.740 | 5.700 | 5.720 | 5.568 | 534 |
| 2025-05-29 | 5.740 | 5.740 | 5.660 | 5.700 | 5.549 | 3,151 |
| 2025-05-28 | 5.660 | 5.760 | 5.660 | 5.700 | 5.549 | 3,303 |
| 2025-05-27 | 5.680 | 5.720 | 5.640 | 5.680 | 5.529 | 2,353 |
| 2025-05-26 | 5.700 | 5.700 | 5.640 | 5.660 | 5.510 | 5,182 |
| 2025-05-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.549 | 3,452 |
| 2025-05-22 | 5.720 | 5.720 | 5.660 | 5.700 | 5.549 | 2,434 |
| 2025-05-21 | 5.700 | 5.720 | 5.700 | 5.720 | 5.568 | 1,000 |
| 2025-05-20 | 5.760 | 5.760 | 5.720 | 5.720 | 5.568 | 1,220 |
| 2025-05-19 | 5.720 | 5.900 | 5.600 | 5.760 | 5.607 | 11,193 |
| 2025-05-16 | 5.700 | 5.700 | 5.620 | 5.640 | 5.491 | 4,097 |
| 2025-05-15 | 5.700 | 5.700 | 5.680 | 5.680 | 5.529 | 4,744 |
| 2025-05-14 | 5.840 | 5.840 | 5.600 | 5.700 | 5.549 | 11,628 |
| 2025-05-13 | 5.900 | 5.900 | 5.880 | 5.880 | 5.724 | 1,011 |
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.