Aages SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.040	4.040	4.040	4.040	4.040	1
2026-10-15	3.920	4.020	3.920	4.020	4.020	21
2026-10-14	4.050	4.050	4.020	4.020	4.020	60
2026-10-13	3.960	4.020	3.910	4.020	4.020	2,400
2026-10-12	4.000	4.030	4.000	4.020	4.020	400
2026-10-09	3.950	4.020	3.950	4.020	4.020	1,974
2026-10-08	4.020	4.020	4.020	4.020	4.020	100
2026-10-07	4.070	4.070	3.950	4.070	4.070	1,187
2026-10-06	4.010	4.080	3.980	4.070	4.070	348
2026-10-05	4.090	4.090	4.010	4.010	4.010	7
2026-10-02	4.010	4.040	4.010	4.040	4.040	46
2026-10-01	4.010	4.010	4.010	4.010	4.010	120
2026-09-30	3.930	4.010	3.930	4.010	4.010	1,024
2026-09-29	3.920	4.010	3.920	4.010	4.010	118
2026-09-28	4.010	4.010	3.920	3.920	3.920	2
2026-09-25	3.930	3.950	3.910	3.950	3.950	1,563
2026-09-24	4.000	4.000	4.000	4.000	4.000	436
2026-09-23	3.930	3.950	3.930	3.950	3.950	3,817
2026-09-22	3.950	4.000	3.920	4.000	4.000	947
2026-09-21	4.060	4.060	4.000	4.060	4.060	1,548
2026-09-18	4.000	4.060	4.000	4.060	4.060	950
2026-09-17	4.060	4.060	4.000	4.000	4.000	2,803
2026-09-16	4.060	4.060	4.010	4.060	4.060	1,527
2026-09-15	4.030	4.060	4.010	4.060	4.060	273
2026-09-14	4.070	4.070	4.060	4.060	4.060	1,230
2026-09-11	4.120	4.120	4.120	4.120	4.120	0
2026-09-10	4.120	4.120	4.120	4.120	4.120	0
2026-09-09	4.030	4.120	4.020	4.120	4.120	401
2026-09-08	4.060	4.120	4.060	4.120	4.120	101
2026-09-07	4.130	4.130	4.130	4.130	4.130	1
2026-09-04	4.160	4.160	4.020	4.130	4.130	838
2026-09-03	4.100	4.100	4.020	4.100	4.100	1,973
2026-09-02	4.220	4.220	4.220	4.220	4.220	100
2026-09-01	4.220	4.220	4.100	4.220	4.220	796
2026-08-31	4.290	4.290	4.290	4.290	4.290	0
2026-08-28	4.290	4.290	4.290	4.290	4.290	75
2026-08-27	4.230	4.290	4.100	4.260	4.260	1,883
2026-08-26	4.360	4.360	4.330	4.350	4.350	1,052
2026-08-25	4.300	4.380	4.300	4.380	4.380	1,004
2026-08-24	4.160	4.300	4.160	4.300	4.300	2,594
2026-08-21	4.140	4.150	4.140	4.150	4.150	2,200
2026-08-20	4.110	4.140	4.110	4.140	4.140	1,200
2026-08-19	4.140	4.140	4.140	4.140	4.140	62
2026-08-18	4.130	4.140	4.110	4.140	4.140	1,032
2026-08-17	4.120	4.120	4.120	4.120	4.120	200
2026-08-14	4.120	4.120	4.120	4.120	4.120	295
2026-08-13	4.110	4.110	4.100	4.110	4.110	2,392
2026-08-12	4.100	4.100	4.100	4.100	4.100	697
2026-08-11	4.080	4.100	4.080	4.100	4.100	660
2026-08-10	4.020	4.100	4.010	4.100	4.100	2,516
2026-08-07	4.070	4.110	4.020	4.020	4.020	2,899
2026-08-06	4.070	4.080	4.070	4.080	4.080	659
2026-08-05	4.060	4.080	4.060	4.080	4.080	266
2026-08-04	4.050	4.110	4.050	4.100	4.100	1,296
2026-08-03	4.100	4.100	4.070	4.100	4.100	530
2026-07-31	4.030	4.100	4.020	4.100	4.100	1,501
2026-07-30	4.100	4.110	4.030	4.110	4.110	3,052
2026-07-29	4.030	4.120	4.030	4.100	4.100	644
2026-07-28	4.120	4.120	4.050	4.120	4.120	1,232
2026-07-27	4.050	4.100	4.050	4.100	4.100	951

Page 1 of 3 · 128 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.