Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	7.450	7.550	7.450	7.550	7.550	1,363
2023-02-23	7.450	7.450	7.450	7.450	7.450	500
2023-02-22	7.350	7.450	7.250	7.450	7.450	2,245
2023-02-21	7.350	7.450	7.350	7.450	7.450	277
2023-02-20	7.500	7.500	7.350	7.450	7.450	208
2023-02-16	7.500	7.500	7.250	7.450	7.450	1,761
2023-02-15	7.250	7.500	7.250	7.500	7.500	459
2023-02-14	7.350	7.400	7.200	7.250	7.250	1,393
2023-02-13	7.400	7.400	7.400	7.400	7.400	130
2023-02-10	7.400	7.600	7.200	7.400	7.400	2,149
2023-02-09	7.600	7.600	7.350	7.350	7.350	124
2023-02-08	7.350	7.600	7.300	7.600	7.600	1,789
2023-02-07	7.500	7.700	7.200	7.650	7.650	1,715
2023-02-06	7.300	7.750	7.300	7.750	7.750	1,006
2023-02-03	7.150	7.200	7.000	7.050	7.050	2,226
2023-02-02	7.350	7.350	7.350	7.350	7.350	98
2023-02-01	7.200	7.350	7.000	7.350	7.350	4,198
2023-01-31	7.350	7.350	7.350	7.350	7.350	30
2023-01-27	7.300	7.350	7.250	7.350	7.350	556
2023-01-26	7.300	7.350	7.300	7.350	7.350	648
2023-01-25	7.450	7.450	7.250	7.250	7.250	341
2023-01-23	7.250	7.450	7.250	7.450	7.450	222
2023-01-20	7.450	7.450	7.450	7.450	7.450	1
2023-01-19	7.450	7.450	7.200	7.450	7.450	323
2023-01-18	7.300	7.300	7.300	7.300	7.300	70
2023-01-17	6.950	7.250	6.950	7.250	7.250	1,312
2023-01-16	7.450	7.450	7.000	7.000	7.000	3,700
2023-01-13	7.450	7.450	7.350	7.350	7.350	1,188
2023-01-12	7.750	7.750	7.300	7.300	7.300	944
2023-01-11	7.500	7.600	7.400	7.400	7.400	1,711
2023-01-10	7.700	7.700	7.500	7.550	7.550	978
2023-01-09	7.650	7.750	7.650	7.750	7.750	500
2023-01-06	7.750	7.750	7.400	7.750	7.750	680
2023-01-05	7.750	7.750	7.750	7.750	7.750	101
2023-01-04	7.650	7.800	7.650	7.800	7.800	1,065
2023-01-03	7.700	7.800	7.600	7.800	7.800	497
2022-12-30	7.800	7.800	7.700	7.700	7.700	1,488
2022-12-29	7.900	7.900	7.900	7.900	7.900	25
2022-12-28	7.900	7.900	7.800	7.900	7.900	8,180
2022-12-27	7.800	7.900	7.700	7.900	7.900	207
2022-12-23	7.800	7.800	7.650	7.800	7.800	339
2022-12-22	7.800	7.800	7.650	7.650	7.650	1,156
2022-12-21	7.900	7.900	7.700	7.700	7.700	132
2022-12-20	7.400	7.900	7.400	7.900	7.900	715
2022-12-19	7.500	7.500	7.400	7.400	7.400	254
2022-12-16	7.550	7.550	7.400	7.400	7.400	970
2022-12-15	7.450	7.650	7.450	7.650	7.650	240
2022-12-14	7.750	7.850	7.500	7.500	7.500	8,526
2022-12-13	7.900	7.900	7.850	7.850	7.850	135
2022-12-12	7.900	7.900	7.800	7.800	7.800	470
2022-12-09	7.950	7.950	7.700	7.900	7.900	2,041
2022-12-08	7.700	7.950	7.700	7.950	7.950	448
2022-12-07	7.400	7.400	7.400	7.400	7.400	60
2022-12-06	7.400	7.800	7.350	7.800	7.800	502
2022-12-05	7.900	7.900	7.200	7.800	7.800	1,914
2022-12-02	7.850	7.900	7.700	7.900	7.900	17,427
2022-11-29	7.850	7.850	7.850	7.850	7.850	15
2022-11-24	7.800	7.800	7.800	7.800	7.800	100
2022-11-23	7.900	7.900	7.850	7.850	7.850	18
2022-11-22	7.900	7.900	7.300	7.300	7.300	1,431

← NewerPage 16 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.