Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-18	9.150	9.150	9.000	9.000	9.000	560
2022-04-15	9.000	9.450	9.000	9.100	9.100	886
2022-04-13	8.800	8.950	8.750	8.950	8.950	47
2022-04-12	9.000	9.000	8.950	8.950	8.950	38
2022-04-11	8.750	9.100	8.750	9.100	9.100	99
2022-04-08	8.950	8.950	8.950	8.950	8.950	174
2022-04-07	8.950	8.950	8.950	8.950	8.950	10
2022-04-06	8.900	9.000	8.650	9.000	9.000	1,610
2022-04-05	9.000	9.000	9.000	9.000	9.000	369
2022-04-04	8.900	9.800	8.800	9.100	9.100	3,183
2022-04-01	8.700	8.850	8.700	8.800	8.800	1,182
2022-03-31	8.750	8.850	8.750	8.850	8.850	1,069
2022-03-30	8.350	8.350	8.350	8.350	8.350	16
2022-03-29	8.500	8.700	8.500	8.700	8.700	306
2022-03-28	8.500	8.650	8.500	8.650	8.650	806
2022-03-25	8.500	8.500	8.450	8.450	8.450	210
2022-03-24	8.350	8.350	8.300	8.300	8.300	860
2022-03-23	9.150	9.150	8.300	8.300	8.300	1,647
2022-03-22	8.950	9.350	8.550	9.200	9.200	1,808
2022-03-21	9.550	9.550	8.750	9.400	9.400	2,475
2022-03-18	9.100	9.800	9.100	9.500	9.500	1,777
2022-03-17	8.550	9.150	8.550	9.050	9.050	4,206
2022-03-16	7.650	8.150	7.650	8.150	8.150	13,862
2022-03-15	7.500	7.700	7.200	7.650	7.650	1,301
2022-03-14	7.350	7.450	7.350	7.450	7.450	730
2022-03-11	7.300	7.350	7.300	7.350	7.350	100
2022-03-10	7.400	7.500	7.200	7.200	7.200	790
2022-03-09	7.250	7.400	7.250	7.400	7.400	420
2022-03-08	7.150	7.700	7.150	7.700	7.700	99
2022-03-07	7.100	7.700	7.000	7.650	7.650	1,904
2022-03-04	7.550	7.850	7.000	7.800	7.800	2,074
2022-03-03	7.500	7.500	7.500	7.500	7.500	100
2022-03-02	7.300	7.900	7.300	7.900	7.900	1,389
2022-03-01	7.700	8.100	7.200	7.900	7.900	23,549
2022-02-28	7.250	7.400	7.000	7.250	7.250	3,132
2022-02-25	7.900	7.900	6.900	7.400	7.400	9,459
2022-02-24	7.350	8.100	7.350	7.800	7.800	1,939
2022-02-23	7.550	7.850	7.500	7.800	7.800	1,556
2022-02-22	7.250	7.300	7.250	7.300	7.300	2,958
2022-02-21	7.950	7.950	7.250	7.350	7.350	1,870
2022-02-18	7.950	7.950	7.950	7.950	7.950	2
2022-02-17	7.850	7.850	7.500	7.600	7.600	597
2022-02-16	7.600	7.850	7.600	7.850	7.850	22
2022-02-15	7.600	7.850	7.550	7.850	7.850	201
2022-02-14	7.600	7.650	7.600	7.600	7.600	1,828
2022-02-11	7.650	7.650	7.600	7.600	7.600	50
2022-02-10	8.000	8.000	7.650	8.000	8.000	406
2022-02-09	7.850	7.850	7.850	7.850	7.850	75
2022-02-08	7.800	7.950	7.800	7.850	7.850	215
2022-02-07	7.900	7.900	7.600	7.600	7.600	2,020
2022-02-04	7.950	7.950	7.800	7.800	7.800	884
2022-02-03	8.000	8.100	8.000	8.100	8.100	109
2022-02-02	8.000	8.000	8.000	8.000	8.000	110
2022-02-01	8.100	8.100	8.000	8.000	8.000	240
2022-01-28	8.000	8.000	8.000	8.000	8.000	600
2022-01-27	8.100	8.100	7.850	7.850	7.850	217
2022-01-26	8.100	8.100	8.100	8.100	8.100	62
2022-01-25	7.800	7.850	7.500	7.600	7.600	1,564
2022-01-21	7.950	8.050	7.850	7.850	7.850	2,964
2022-01-20	8.100	8.100	8.100	8.100	8.100	25

← NewerPage 19 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.