Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	8.200	8.250	8.200	8.250	8.250	360
2023-11-16	8.200	8.200	8.200	8.200	8.200	1,661
2023-11-15	8.300	8.300	8.200	8.200	8.200	1,804
2023-11-14	8.350	8.350	8.250	8.250	8.250	1,021
2023-11-13	8.350	8.350	8.300	8.300	8.300	818
2023-11-10	8.250	8.350	8.200	8.350	8.350	1,434
2023-11-09	8.400	8.400	8.200	8.300	8.300	3,285
2023-11-08	8.250	8.400	8.250	8.400	8.400	85
2023-11-07	8.350	8.350	8.350	8.350	8.350	235
2023-11-06	8.400	8.400	8.250	8.350	8.350	1,172
2023-11-03	8.300	8.400	8.300	8.400	8.400	555
2023-11-02	8.450	8.450	8.250	8.250	8.250	2,183
2023-11-01	8.450	8.450	8.300	8.450	8.450	638
2023-10-31	8.300	8.400	8.300	8.400	8.400	1,821
2023-10-30	8.300	8.400	8.250	8.250	8.250	1,109
2023-10-27	8.450	8.450	8.300	8.400	8.400	587
2023-10-26	8.300	8.450	8.300	8.450	8.450	63
2023-10-25	8.450	8.450	8.300	8.300	8.300	450
2023-10-24	8.500	8.500	8.250	8.250	8.250	1,687
2023-10-23	8.500	8.500	8.300	8.350	8.350	2,087
2023-10-20	8.400	8.400	8.350	8.350	8.350	260
2023-10-19	8.500	8.500	8.400	8.500	8.500	878
2023-10-18	8.550	8.550	8.400	8.500	8.500	1,841
2023-10-17	8.700	8.700	8.450	8.550	8.550	478
2023-10-16	8.650	8.700	8.500	8.500	8.500	5,980
2023-10-13	8.600	8.650	8.500	8.650	8.650	3,222
2023-10-12	8.450	8.600	8.450	8.600	8.600	4,950
2023-10-11	8.500	8.500	8.500	8.500	8.500	190
2023-10-10	8.500	8.500	8.500	8.500	8.500	95
2023-10-09	8.500	8.500	8.300	8.300	8.300	380
2023-10-06	8.450	8.450	8.400	8.400	8.400	3,404
2023-10-05	8.550	8.600	8.500	8.500	8.500	2,553
2023-10-04	8.600	8.600	8.550	8.550	8.550	294
2023-10-03	8.600	8.650	8.600	8.600	8.600	439
2023-10-02	8.600	8.750	8.500	8.600	8.600	7,124
2023-09-29	8.450	8.750	8.450	8.600	8.600	3,570
2023-09-27	8.450	8.550	8.450	8.550	8.550	1,495
2023-09-26	8.550	8.550	8.500	8.500	8.500	219
2023-09-25	8.700	8.800	8.500	8.500	8.500	2,658
2023-09-22	8.600	8.650	8.600	8.600	8.600	344
2023-09-21	8.750	8.750	8.650	8.650	8.650	1,984
2023-09-20	8.750	8.800	8.750	8.750	8.750	5,515
2023-09-19	8.750	8.800	8.700	8.750	8.750	284
2023-09-18	8.600	8.750	8.600	8.700	8.700	2,822
2023-09-15	8.500	8.650	8.500	8.600	8.600	502
2023-09-14	8.700	8.700	8.000	8.650	8.650	4,118
2023-09-13	8.550	8.550	8.550	8.550	8.550	20
2023-09-12	8.400	8.650	8.400	8.600	8.600	1,031
2023-09-11	8.350	8.400	8.350	8.400	8.400	1,561
2023-09-08	8.400	8.400	8.200	8.400	8.400	254
2023-09-07	8.300	8.350	8.100	8.350	8.350	5,444
2023-09-06	8.500	8.500	8.250	8.250	8.250	1,200
2023-09-05	8.550	8.550	8.350	8.450	8.450	101
2023-09-04	8.600	8.600	8.550	8.550	8.550	55
2023-09-01	8.500	8.500	8.300	8.300	8.300	415
2023-08-31	8.550	8.600	8.500	8.600	8.600	289
2023-08-30	8.250	8.650	8.250	8.600	8.600	1,500
2023-08-29	8.200	8.200	8.050	8.200	8.200	3,165
2023-08-28	8.350	8.350	8.000	8.000	8.000	3,147
2023-08-25	8.150	8.150	8.050	8.050	8.050	1,692

← NewerPage 13 of 20 · 1,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.3500 RON
2025-05-14	0.2400 RON
2024-05-08	0.2100 RON
2023-05-11	0.1800 RON
2022-05-09	0.1500 RON
2021-05-31	0.1200 RON
2020-06-03	0.1300 RON
2019-06-06	0.1080 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.