Aages SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	5.900	5.900	5.800	5.800	5.646	1,998
2025-05-09	5.880	5.900	5.760	5.800	5.646	3,472
2025-05-08	5.940	6.080	5.860	5.880	5.724	5,418
2025-05-07	6.100	6.180	5.940	6.000	5.841	4,655
2025-05-06	6.020	6.220	6.020	6.100	5.938	4,471
2025-05-05	6.280	6.400	6.000	6.300	5.841	20,146
2025-05-02	6.460	6.560	6.460	6.540	6.064	929
2025-04-30	6.460	6.480	6.400	6.480	6.008	3,003
2025-04-29	6.440	6.440	6.400	6.440	5.971	190
2025-04-28	6.420	6.440	6.320	6.400	5.934	4,277
2025-04-25	6.420	6.420	6.420	6.420	5.952	889
2025-04-24	6.420	6.420	6.340	6.360	5.897	654
2025-04-23	6.400	6.420	6.400	6.420	5.952	1,699
2025-04-22	6.400	6.440	6.300	6.420	5.952	1,677
2025-04-17	6.460	6.480	6.460	6.460	5.989	381
2025-04-16	6.460	6.460	6.460	6.460	5.989	45
2025-04-15	6.320	6.460	6.280	6.380	5.915	704
2025-04-14	6.320	6.480	6.320	6.460	5.989	508
2025-04-11	6.400	6.500	6.240	6.480	6.008	1,720
2025-04-10	6.200	6.380	6.180	6.360	5.897	4,211
2025-04-09	6.180	6.320	6.180	6.200	5.748	447
2025-04-08	6.180	6.360	6.100	6.340	5.878	1,698
2025-04-07	5.640	6.180	5.640	6.180	5.730	8,219
2025-04-04	6.450	6.450	6.300	6.300	5.841	4,243
2025-04-03	6.600	6.600	6.400	6.550	6.073	1,586
2025-04-02	6.600	6.600	6.600	6.600	6.119	322
2025-04-01	6.600	6.600	6.450	6.600	6.119	789
2025-03-31	6.600	6.600	6.450	6.550	6.073	7,762
2025-03-28	6.600	6.650	6.550	6.600	6.119	1,172
2025-03-27	6.450	6.600	6.450	6.600	6.119	201
2025-03-26	6.500	6.600	6.450	6.600	6.119	951
2025-03-25	6.650	6.650	6.500	6.600	6.119	570
2025-03-24	6.500	6.600	6.500	6.600	6.119	6,684
2025-03-21	6.500	6.600	6.500	6.600	6.119	147
2025-03-20	6.450	6.600	6.450	6.600	6.119	411
2025-03-19	6.700	6.700	6.400	6.600	6.119	3,782
2025-03-18	6.700	6.700	6.450	6.700	6.212	5,449
2025-03-17	6.650	6.750	6.650	6.750	6.258	2,580
2025-03-14	6.700	6.750	6.700	6.750	6.258	2,110
2025-03-13	6.550	6.700	6.550	6.700	6.212	2,002
2025-03-12	6.750	6.750	6.500	6.550	6.073	4,391
2025-03-11	6.700	6.750	6.650	6.750	6.258	2,744
2025-03-10	6.550	6.750	6.550	6.700	6.212	4,327
2025-03-07	6.650	6.700	6.650	6.700	6.212	3,418
2025-03-06	6.600	6.700	6.500	6.700	6.212	2,934
2025-03-05	6.650	6.650	6.550	6.600	6.119	2,701
2025-03-04	6.700	6.700	6.500	6.600	6.119	3,822
2025-03-03	6.800	6.850	6.500	6.700	6.212	6,239
2025-02-28	7.000	7.000	6.700	6.800	6.305	9,702
2025-02-27	6.550	7.000	6.550	6.900	6.397	38,671
2025-02-26	6.350	6.450	6.350	6.450	5.980	1,458
2025-02-25	6.450	6.450	6.250	6.250	5.795	1,957
2025-02-24	6.400	6.450	6.300	6.350	5.887	1,801
2025-02-21	6.450	6.450	6.350	6.400	5.934	1,868
2025-02-20	6.350	6.500	6.300	6.450	5.980	10,311
2025-02-19	6.300	6.350	6.200	6.300	5.841	1,162
2025-02-18	6.350	6.400	6.150	6.300	5.841	2,317
2025-02-17	6.100	6.350	6.100	6.350	5.887	1,558
2025-02-14	6.250	6.250	6.100	6.150	5.702	1,884
2025-02-13	6.300	6.300	6.100	6.250	5.795	2,769

← NewerPage 7 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.