Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	8.300	8.300	8.050	8.200	8.200	872
2023-08-23	8.300	8.300	8.250	8.300	8.300	571
2023-08-22	8.400	8.400	8.000	8.300	8.300	1,369
2023-08-21	8.400	8.400	8.350	8.350	8.350	247
2023-08-18	8.450	8.450	8.200	8.300	8.300	2,890
2023-08-17	8.700	8.700	8.350	8.650	8.650	1,899
2023-08-16	8.800	8.800	8.600	8.700	8.700	1,921
2023-08-14	8.800	8.850	8.650	8.800	8.800	4,037
2023-08-11	8.800	8.950	8.600	8.950	8.950	4,319
2023-08-10	9.050	9.100	8.900	9.100	9.100	997
2023-08-09	8.900	9.150	8.900	9.150	9.150	3,046
2023-08-08	9.000	9.150	9.000	9.150	9.150	402
2023-08-07	8.850	9.300	8.800	9.200	9.200	10,775
2023-08-04	9.400	9.500	9.000	9.400	9.400	2,270
2023-08-03	9.300	9.500	9.050	9.450	9.450	3,282
2023-08-02	9.450	9.800	9.150	9.500	9.500	5,918
2023-08-01	8.750	9.650	8.750	9.500	9.500	10,806
2023-07-31	8.800	8.800	8.700	8.800	8.800	273
2023-07-28	8.800	8.800	8.700	8.800	8.800	3,478
2023-07-27	8.750	8.750	8.650	8.750	8.750	2,959
2023-07-26	8.750	8.750	8.600	8.750	8.750	654
2023-07-25	8.700	8.750	8.700	8.700	8.700	882
2023-07-24	8.650	8.650	8.500	8.650	8.650	1,424
2023-07-21	8.700	8.700	8.450	8.550	8.550	7,120
2023-07-20	8.650	8.650	8.650	8.650	8.650	2,582
2023-07-19	8.750	8.750	8.600	8.700	8.700	944
2023-07-18	8.700	8.750	8.600	8.650	8.650	3,052
2023-07-17	8.700	8.750	8.600	8.750	8.750	3,306
2023-07-14	8.550	8.650	8.550	8.600	8.600	540
2023-07-13	8.550	8.750	8.400	8.550	8.550	1,666
2023-07-12	8.750	8.800	8.300	8.750	8.750	9,121
2023-07-11	8.750	8.750	8.500	8.700	8.700	8,597
2023-07-10	8.600	8.950	8.600	8.800	8.800	8,576
2023-07-07	8.350	8.700	8.350	8.550	8.550	6,457
2023-07-06	8.200	8.400	8.000	8.050	8.050	5,392
2023-07-05	8.300	8.350	8.000	8.050	8.050	4,796
2023-07-04	8.300	8.300	8.050	8.050	8.050	3,694
2023-07-03	8.250	8.300	8.000	8.300	8.300	2,762
2023-06-30	8.100	8.500	8.100	8.250	8.250	1,938
2023-06-29	7.650	8.600	7.650	8.300	8.300	32,354
2023-06-28	7.650	7.650	7.500	7.500	7.500	278
2023-06-27	7.400	7.700	7.350	7.350	7.350	7,323
2023-06-26	7.550	7.550	7.450	7.450	7.450	4,002
2023-06-23	7.750	7.750	7.400	7.700	7.700	3,521
2023-06-22	7.800	7.800	7.700	7.700	7.700	525
2023-06-21	7.700	7.700	7.700	7.700	7.700	18
2023-06-19	7.750	7.800	7.750	7.800	7.800	905
2023-06-16	7.700	7.750	7.550	7.750	7.750	1,247
2023-06-15	7.800	7.850	7.700	7.700	7.700	2,644
2023-06-14	7.700	7.750	7.700	7.750	7.750	550
2023-06-13	7.750	7.850	7.750	7.750	7.750	250
2023-06-12	7.800	7.900	7.800	7.850	7.850	2,350
2023-06-09	7.800	7.850	7.800	7.850	7.850	1,873
2023-06-08	7.800	7.800	7.750	7.800	7.800	6,815
2023-06-06	7.800	7.800	7.800	7.800	7.800	93
2023-06-02	7.700	7.700	7.700	7.700	7.700	340
2023-05-31	7.750	7.850	7.700	7.800	7.800	328
2023-05-30	7.750	7.750	7.600	7.700	7.700	603
2023-05-29	7.800	7.800	7.650	7.700	7.700	4,740
2023-05-26	7.650	7.800	7.600	7.800	7.800	1,472

← NewerPage 14 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.