Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	7.800	7.850	7.800	7.850	7.850	153
2022-11-18	7.950	7.950	7.900	7.900	7.900	100
2022-11-16	7.900	7.900	7.350	7.350	7.350	383
2022-11-15	7.750	7.900	7.750	7.900	7.900	2,119
2022-11-14	7.650	7.750	7.650	7.750	7.750	440
2022-11-10	7.300	7.650	7.300	7.650	7.650	1,230
2022-11-09	7.500	7.500	7.500	7.500	7.500	1,277
2022-11-07	7.400	7.500	7.400	7.500	7.500	621
2022-11-04	7.400	7.400	7.400	7.400	7.400	35
2022-10-31	7.350	7.350	7.350	7.350	7.350	65
2022-10-28	6.500	7.350	6.500	7.350	7.350	1,876
2022-10-27	6.500	6.600	6.350	6.400	6.400	800
2022-10-26	6.500	6.500	6.500	6.500	6.500	201
2022-10-25	6.400	6.500	6.400	6.500	6.500	1,310
2022-10-24	6.400	6.400	6.400	6.400	6.400	39
2022-10-19	6.400	6.400	6.400	6.400	6.400	1,090
2022-10-18	6.400	6.400	6.400	6.400	6.400	16
2022-10-17	6.350	6.350	6.350	6.350	6.350	295
2022-10-14	6.400	6.400	6.400	6.400	6.400	385
2022-10-13	6.600	6.600	6.400	6.500	6.500	799
2022-10-12	6.550	6.600	6.350	6.600	6.600	372
2022-10-11	6.500	6.600	6.400	6.500	6.500	1,230
2022-10-10	6.750	6.750	6.500	6.500	6.500	1,740
2022-10-07	6.550	6.600	6.550	6.600	6.600	190
2022-10-06	6.750	6.800	6.750	6.750	6.750	775
2022-10-05	6.750	6.750	6.750	6.750	6.750	2,104
2022-10-04	6.750	6.750	6.750	6.750	6.750	296
2022-09-30	6.500	6.500	6.500	6.500	6.500	400
2022-09-29	6.850	6.900	6.500	6.500	6.500	1,042
2022-09-28	6.900	6.900	6.700	6.700	6.700	810
2022-09-27	7.150	7.300	7.100	7.300	7.300	955
2022-09-26	6.950	7.250	6.400	6.400	6.400	2,094
2022-09-23	7.200	7.200	7.000	7.200	7.200	3,060
2022-09-22	7.300	7.300	7.250	7.300	7.300	1,005
2022-09-21	7.250	7.350	7.250	7.350	7.350	1,525
2022-09-20	7.300	7.350	7.200	7.200	7.200	1,180
2022-09-19	7.750	7.750	7.300	7.650	7.650	5,822
2022-09-16	7.600	7.600	7.250	7.250	7.250	328
2022-09-15	7.700	7.700	7.650	7.700	7.700	296
2022-09-13	7.450	7.700	7.450	7.700	7.700	111
2022-09-09	7.500	7.500	7.250	7.500	7.500	1,345
2022-09-05	7.250	7.250	7.200	7.200	7.200	140
2022-09-02	7.300	7.700	7.250	7.250	7.250	516
2022-09-01	7.750	7.750	7.750	7.750	7.750	40
2022-08-31	7.500	7.750	7.400	7.400	7.400	1,859
2022-08-30	7.650	7.650	7.500	7.500	7.500	102
2022-08-29	7.650	7.650	7.650	7.650	7.650	1
2022-08-24	7.750	7.800	7.750	7.800	7.800	398
2022-08-23	7.750	7.750	7.450	7.450	7.450	370
2022-08-22	7.500	7.750	7.300	7.750	7.750	394
2022-08-19	7.550	7.550	7.550	7.550	7.550	2,170
2022-08-18	7.850	7.850	7.850	7.850	7.850	75
2022-08-17	7.750	7.750	7.750	7.750	7.750	91
2022-08-16	7.500	7.750	7.500	7.750	7.750	84
2022-08-12	7.500	7.500	7.500	7.500	7.500	520
2022-08-11	7.500	7.500	7.200	7.500	7.500	1,600
2022-08-10	7.500	7.500	7.500	7.500	7.500	90
2022-08-08	7.500	7.500	7.500	7.500	7.500	50
2022-08-05	7.500	7.500	7.500	7.500	7.500	42
2022-08-04	7.500	7.500	7.500	7.500	7.500	106

← NewerPage 17 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.