Aages SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 7.000 | 7.000 | 6.800 | 6.950 | 6.444 | 11,251 |
| 2024-11-06 | 6.950 | 7.000 | 6.900 | 6.950 | 6.444 | 4,939 |
| 2024-11-05 | 6.900 | 6.950 | 6.900 | 6.900 | 6.397 | 4,759 |
| 2024-11-04 | 7.000 | 7.000 | 6.900 | 7.000 | 6.490 | 4,810 |
| 2024-11-01 | 7.000 | 7.000 | 6.900 | 7.000 | 6.490 | 6,975 |
| 2024-10-31 | 7.000 | 7.000 | 6.900 | 6.900 | 6.397 | 7,319 |
| 2024-10-30 | 7.000 | 7.000 | 6.950 | 6.950 | 6.444 | 2,091 |
| 2024-10-29 | 7.100 | 7.100 | 7.000 | 7.050 | 6.536 | 2,106 |
| 2024-10-28 | 6.900 | 7.100 | 6.900 | 6.900 | 6.397 | 2,302 |
| 2024-10-25 | 6.850 | 7.000 | 6.850 | 6.900 | 6.397 | 4,780 |
| 2024-10-24 | 7.000 | 7.100 | 6.850 | 6.900 | 6.397 | 5,046 |
| 2024-10-23 | 6.900 | 7.050 | 6.900 | 7.000 | 6.490 | 3,971 |
| 2024-10-22 | 6.950 | 7.050 | 6.900 | 7.000 | 6.490 | 2,875 |
| 2024-10-21 | 6.950 | 6.950 | 6.800 | 6.950 | 6.444 | 1,459 |
| 2024-10-18 | 6.900 | 7.000 | 6.850 | 6.950 | 6.444 | 3,274 |
| 2024-10-17 | 6.850 | 7.000 | 6.850 | 6.900 | 6.397 | 1,658 |
| 2024-10-16 | 6.950 | 6.950 | 6.900 | 6.950 | 6.444 | 1,341 |
| 2024-10-15 | 6.950 | 7.000 | 6.850 | 6.950 | 6.444 | 2,834 |
| 2024-10-14 | 6.850 | 6.950 | 6.850 | 6.950 | 6.444 | 4,016 |
| 2024-10-11 | 6.850 | 6.900 | 6.650 | 6.900 | 6.397 | 10,115 |
| 2024-10-10 | 6.850 | 6.850 | 6.650 | 6.700 | 6.212 | 13,047 |
| 2024-10-09 | 6.900 | 6.950 | 6.650 | 6.800 | 6.305 | 20,653 |
| 2024-10-08 | 6.950 | 7.000 | 6.950 | 7.000 | 6.490 | 1,010 |
| 2024-10-07 | 7.000 | 7.000 | 6.850 | 7.000 | 6.490 | 8,010 |
| 2024-10-04 | 7.000 | 7.100 | 7.000 | 7.000 | 6.490 | 4,773 |
| 2024-10-03 | 7.150 | 7.150 | 7.000 | 7.100 | 6.583 | 1,989 |
| 2024-10-02 | 7.150 | 7.150 | 6.900 | 7.050 | 6.536 | 3,443 |
| 2024-10-01 | 7.150 | 7.150 | 7.050 | 7.150 | 6.629 | 739 |
| 2024-09-30 | 7.150 | 7.150 | 7.050 | 7.150 | 6.629 | 4,513 |
| 2024-09-27 | 7.150 | 7.250 | 7.150 | 7.200 | 6.675 | 7,030 |
| 2024-09-26 | 7.100 | 7.250 | 7.050 | 7.250 | 6.722 | 2,349 |
| 2024-09-25 | 7.200 | 7.250 | 7.100 | 7.200 | 6.675 | 4,349 |
| 2024-09-24 | 7.250 | 7.300 | 7.250 | 7.250 | 6.722 | 6,156 |
| 2024-09-23 | 7.000 | 7.150 | 7.000 | 7.150 | 6.629 | 2,538 |
| 2024-09-20 | 6.950 | 7.100 | 6.950 | 7.000 | 6.490 | 2,806 |
| 2024-09-19 | 6.800 | 6.950 | 6.800 | 6.950 | 6.444 | 2,786 |
| 2024-09-18 | 6.800 | 6.900 | 6.800 | 6.900 | 6.397 | 936 |
| 2024-09-17 | 6.850 | 6.900 | 6.850 | 6.900 | 6.397 | 1,977 |
| 2024-09-16 | 6.850 | 6.850 | 6.800 | 6.850 | 6.351 | 1,250 |
| 2024-09-13 | 6.800 | 6.900 | 6.800 | 6.900 | 6.397 | 2,356 |
| 2024-09-12 | 6.950 | 6.950 | 6.800 | 6.850 | 6.351 | 2,000 |
| 2024-09-11 | 6.900 | 6.950 | 6.800 | 6.950 | 6.444 | 3,504 |
| 2024-09-10 | 7.000 | 7.000 | 6.850 | 7.000 | 6.490 | 866 |
| 2024-09-09 | 6.900 | 7.000 | 6.900 | 7.000 | 6.490 | 1,933 |
| 2024-09-06 | 7.000 | 7.200 | 6.900 | 6.900 | 6.397 | 2,879 |
| 2024-09-05 | 7.000 | 7.000 | 6.800 | 7.000 | 6.490 | 8,705 |
| 2024-09-04 | 7.150 | 7.150 | 7.050 | 7.100 | 6.583 | 1,659 |
| 2024-09-03 | 7.050 | 7.100 | 6.950 | 7.100 | 6.583 | 4,869 |
| 2024-09-02 | 7.200 | 7.200 | 7.050 | 7.100 | 6.583 | 5,201 |
| 2024-08-30 | 7.450 | 7.450 | 7.000 | 7.200 | 6.675 | 21,992 |
| 2024-08-29 | 7.200 | 7.500 | 7.200 | 7.450 | 6.907 | 63,955 |
| 2024-08-28 | 6.550 | 6.550 | 6.550 | 6.550 | 6.073 | 653 |
| 2024-08-27 | 6.550 | 6.550 | 6.500 | 6.500 | 6.026 | 1,775 |
| 2024-08-26 | 6.600 | 6.650 | 6.550 | 6.650 | 6.166 | 2,383 |
| 2024-08-23 | 6.650 | 6.700 | 6.500 | 6.700 | 6.212 | 890 |
| 2024-08-22 | 6.650 | 6.650 | 6.500 | 6.650 | 6.166 | 2,171 |
| 2024-08-21 | 6.600 | 6.650 | 6.600 | 6.650 | 6.166 | 722 |
| 2024-08-20 | 6.700 | 6.700 | 6.400 | 6.600 | 6.119 | 4,131 |
| 2024-08-19 | 6.700 | 6.700 | 6.650 | 6.700 | 6.212 | 813 |
| 2024-08-16 | 6.900 | 6.900 | 6.200 | 6.850 | 6.351 | 4,946 |
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.