Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	7.700	7.700	7.700	7.700	7.700	117
2023-05-24	7.800	7.850	7.600	7.650	7.650	5,705
2023-05-23	7.800	7.900	7.750	7.750	7.750	550
2023-05-22	7.750	7.800	7.750	7.750	7.750	210
2023-05-18	7.800	7.800	7.550	7.750	7.750	127
2023-05-17	7.500	7.800	7.500	7.800	7.800	95
2023-05-16	7.850	7.850	7.500	7.800	7.800	814
2023-05-15	7.550	7.650	7.450	7.450	7.450	5,834
2023-05-12	7.900	7.900	7.700	7.700	7.700	226
2023-05-11	7.750	7.750	7.550	7.600	7.600	1,220
2023-05-10	7.700	7.750	7.600	7.750	7.750	279
2023-05-09	7.900	7.900	7.600	7.600	7.600	2,125
2023-05-08	7.900	7.950	7.800	7.800	7.800	2,617
2023-05-05	7.650	7.900	7.650	7.900	7.900	3,198
2023-05-04	7.500	7.500	7.500	7.500	7.500	300
2023-05-03	7.400	7.400	7.350	7.350	7.350	300
2023-05-02	7.550	7.550	7.350	7.350	7.350	546
2023-04-28	7.600	7.600	7.400	7.400	7.400	2,116
2023-04-27	7.600	7.600	7.600	7.600	7.600	22
2023-04-26	7.550	7.600	7.500	7.600	7.600	186
2023-04-25	7.600	7.600	7.500	7.600	7.600	578
2023-04-24	7.500	7.550	7.500	7.550	7.550	624
2023-04-21	7.550	7.550	7.400	7.500	7.500	2,567
2023-04-20	7.550	7.600	7.550	7.600	7.600	810
2023-04-19	7.600	7.600	7.400	7.600	7.600	2,485
2023-04-18	7.600	7.650	7.600	7.650	7.650	1,165
2023-04-13	7.600	7.600	7.600	7.600	7.600	139
2023-04-12	7.600	7.600	7.600	7.600	7.600	1,175
2023-04-11	7.600	7.650	7.600	7.600	7.600	625
2023-04-10	7.600	7.650	7.450	7.450	7.450	425
2023-04-07	7.650	7.650	7.500	7.500	7.500	569
2023-04-06	7.600	7.600	7.600	7.600	7.600	247
2023-04-05	7.600	7.600	7.600	7.600	7.600	55
2023-04-04	7.600	7.600	7.600	7.600	7.600	626
2023-04-03	7.500	7.550	7.500	7.550	7.550	19
2023-03-31	7.450	7.550	7.450	7.550	7.550	290
2023-03-30	7.650	7.650	7.650	7.650	7.650	300
2023-03-29	7.500	7.550	7.400	7.550	7.550	5,196
2023-03-28	7.700	7.700	7.600	7.600	7.600	102
2023-03-27	7.500	7.750	7.450	7.750	7.750	143
2023-03-24	7.600	7.600	7.600	7.600	7.600	3,000
2023-03-23	7.500	7.600	7.500	7.600	7.600	141
2023-03-22	7.600	7.600	7.600	7.600	7.600	10
2023-03-21	7.650	7.950	7.450	7.700	7.700	943
2023-03-20	7.950	7.950	7.400	7.450	7.450	1,833
2023-03-17	7.950	7.950	7.700	7.700	7.700	139
2023-03-16	7.550	8.000	7.550	8.000	8.000	441
2023-03-15	8.000	8.000	7.500	7.950	7.950	790
2023-03-14	7.750	7.750	7.700	7.700	7.700	269
2023-03-13	7.950	7.950	7.750	7.750	7.750	89
2023-03-10	7.900	7.950	7.700	7.900	7.900	1,686
2023-03-09	8.200	8.200	7.900	7.900	7.900	637
2023-03-08	8.200	8.200	8.200	8.200	8.200	228
2023-03-07	8.100	8.100	8.100	8.100	8.100	70
2023-03-06	8.150	8.250	7.750	8.100	8.100	8,222
2023-03-03	8.150	8.250	7.750	8.150	8.150	2,959
2023-03-02	7.950	8.150	7.900	8.150	8.150	158
2023-03-01	8.050	8.200	8.000	8.000	8.000	698
2023-02-28	8.050	8.400	7.700	8.050	8.050	26,182
2023-02-27	7.550	8.000	7.550	7.700	7.700	8,107

← NewerPage 15 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.