Aages SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	6.200	6.300	6.150	6.300	5.841	1,997
2025-02-11	6.000	6.250	6.000	6.250	5.795	2,267
2025-02-10	6.100	6.150	5.950	6.150	5.702	3,171
2025-02-07	6.100	6.150	6.000	6.000	5.563	2,678
2025-02-06	6.050	6.150	5.900	6.050	5.609	8,238
2025-02-05	6.150	6.200	6.150	6.200	5.748	594
2025-02-04	6.050	6.150	5.950	6.150	5.702	4,704
2025-02-03	6.100	6.250	6.000	6.150	5.702	5,391
2025-01-31	6.100	6.250	6.050	6.250	5.795	2,298
2025-01-30	6.300	6.300	6.050	6.150	5.702	3,495
2025-01-29	6.250	6.300	6.150	6.200	5.748	2,729
2025-01-28	6.250	6.300	6.050	6.300	5.841	4,569
2025-01-27	6.350	6.350	6.000	6.300	5.841	8,686
2025-01-23	6.300	6.300	6.300	6.300	5.841	1,090
2025-01-22	6.250	6.300	6.150	6.300	5.841	4,155
2025-01-21	6.300	6.300	6.250	6.300	5.841	1,121
2025-01-20	6.250	6.400	6.250	6.300	5.841	1,135
2025-01-17	6.400	6.400	6.250	6.350	5.887	5,202
2025-01-16	6.450	6.500	6.350	6.450	5.980	1,408
2025-01-15	6.550	6.550	6.300	6.400	5.934	7,805
2025-01-14	6.550	6.550	6.500	6.550	6.073	2,966
2025-01-13	6.550	6.550	6.500	6.550	6.073	2,511
2025-01-10	6.500	6.550	6.500	6.500	6.026	5,872
2025-01-09	6.450	6.500	6.400	6.500	6.026	2,592
2025-01-08	6.300	6.500	6.300	6.500	6.026	6,368
2025-01-03	6.200	6.350	6.150	6.350	5.887	4,158
2024-12-30	6.450	6.500	6.400	6.400	5.934	882
2024-12-27	6.550	6.550	6.100	6.450	5.980	8,830
2024-12-23	6.500	6.500	6.300	6.350	5.887	6,165
2024-12-20	6.350	6.500	6.350	6.500	6.026	2,082
2024-12-19	6.350	6.500	6.000	6.450	5.980	10,190
2024-12-18	6.700	6.700	6.350	6.450	5.980	7,481
2024-12-17	6.750	6.750	6.700	6.700	6.212	2,273
2024-12-16	6.600	6.750	6.600	6.750	6.258	1,930
2024-12-13	6.650	6.650	6.600	6.650	6.166	1,741
2024-12-12	6.700	6.750	6.650	6.750	6.258	1,055
2024-12-11	6.600	6.700	6.600	6.700	6.212	1,315
2024-12-10	6.650	6.650	6.300	6.600	6.119	9,335
2024-12-09	6.750	6.750	6.600	6.650	6.166	2,298
2024-12-06	6.150	6.850	6.150	6.700	6.212	13,169
2024-12-05	6.400	6.500	6.150	6.300	5.841	6,314
2024-12-04	6.500	6.500	6.150	6.450	5.980	7,190
2024-12-03	6.750	6.750	6.250	6.450	5.980	9,273
2024-12-02	6.300	6.650	6.300	6.600	6.119	5,548
2024-11-29	6.500	6.600	6.300	6.300	5.841	5,672
2024-11-28	6.800	6.800	6.000	6.400	5.934	24,828
2024-11-27	6.800	6.800	6.700	6.800	6.305	3,170
2024-11-26	6.650	6.800	6.650	6.750	6.258	3,147
2024-11-25	6.550	6.800	6.550	6.650	6.166	4,019
2024-11-22	6.900	6.900	6.600	6.800	6.305	13,414
2024-11-21	6.900	6.900	6.900	6.900	6.397	3,730
2024-11-20	6.950	6.950	6.800	6.900	6.397	6,678
2024-11-19	7.000	7.000	6.750	6.900	6.397	5,394
2024-11-18	7.000	7.000	6.750	6.950	6.444	13,013
2024-11-15	7.050	7.100	6.850	7.000	6.490	21,366
2024-11-14	7.000	7.000	6.900	7.000	6.490	39,279
2024-11-13	7.000	7.200	7.000	7.200	6.675	6,421
2024-11-12	7.000	7.000	6.950	7.000	6.490	3,650
2024-11-11	6.950	7.000	6.900	7.000	6.490	2,940
2024-11-08	6.950	7.000	6.800	6.950	6.444	1,556

← NewerPage 8 of 21 · 1,248 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.