Aerostar Bacau historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 7.850 | 7.950 | 7.850 | 7.950 | 7.950 | 4,340 |
| 2022-01-18 | 8.150 | 8.150 | 8.000 | 8.000 | 8.000 | 1,035 |
| 2022-01-17 | 8.150 | 8.150 | 7.950 | 8.150 | 8.150 | 370 |
| 2022-01-14 | 7.950 | 8.150 | 7.700 | 8.150 | 8.150 | 2,779 |
| 2022-01-13 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 800 |
| 2022-01-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 428 |
| 2022-01-11 | 8.250 | 8.250 | 8.000 | 8.000 | 8.000 | 3,486 |
| 2022-01-10 | 8.100 | 8.250 | 8.100 | 8.250 | 8.250 | 205 |
| 2022-01-07 | 8.300 | 8.300 | 7.950 | 7.950 | 7.950 | 1,483 |
| 2022-01-06 | 8.100 | 8.250 | 8.000 | 8.250 | 8.250 | 1,115 |
| 2022-01-05 | 8.000 | 8.250 | 7.800 | 8.250 | 8.250 | 679 |
| 2022-01-04 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 5,685 |
| 2022-01-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 135 |
| 2021-12-30 | 8.000 | 8.250 | 7.800 | 8.250 | 8.250 | 871 |
| 2021-12-29 | 7.700 | 8.250 | 7.700 | 8.250 | 8.250 | 60 |
| 2021-12-28 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 100 |
| 2021-12-27 | 8.000 | 8.250 | 8.000 | 8.250 | 8.250 | 1,450 |
| 2021-12-23 | 7.950 | 8.100 | 7.950 | 8.100 | 8.100 | 2,612 |
| 2021-12-22 | 8.050 | 8.050 | 7.950 | 8.050 | 8.050 | 424 |
| 2021-12-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,098 |
| 2021-12-20 | 7.950 | 7.950 | 7.500 | 7.800 | 7.800 | 1,059 |
| 2021-12-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,170 |
| 2021-12-15 | 8.000 | 8.000 | 7.450 | 7.450 | 7.450 | 240 |
| 2021-12-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 65 |
| 2021-12-13 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 548 |
| 2021-12-08 | 7.350 | 8.000 | 7.350 | 8.000 | 8.000 | 838 |
| 2021-12-07 | 7.450 | 7.850 | 7.400 | 7.850 | 7.850 | 860 |
| 2021-12-06 | 8.000 | 8.000 | 7.550 | 7.550 | 7.550 | 725 |
| 2021-12-03 | 8.300 | 8.300 | 7.550 | 7.550 | 7.550 | 1,130 |
| 2021-12-02 | 7.850 | 8.250 | 7.450 | 8.250 | 8.250 | 1,327 |
| 2021-11-29 | 7.700 | 7.700 | 7.400 | 7.400 | 7.400 | 150 |
| 2021-11-26 | 8.350 | 8.350 | 7.100 | 7.400 | 7.400 | 5,873 |
| 2021-11-25 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1 |
| 2021-11-24 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 30 |
| 2021-11-23 | 8.200 | 8.200 | 7.900 | 8.200 | 8.200 | 710 |
| 2021-11-22 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 12,200 |
| 2021-11-19 | 8.700 | 8.700 | 8.200 | 8.200 | 8.200 | 2,039 |
| 2021-11-18 | 9.000 | 9.000 | 8.500 | 8.500 | 8.500 | 711 |
| 2021-11-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 886 |
| 2021-11-16 | 8.500 | 8.800 | 8.500 | 8.800 | 8.800 | 415 |
| 2021-11-15 | 8.800 | 9.200 | 8.750 | 8.750 | 8.750 | 2,022 |
| 2021-11-12 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 100 |
| 2021-11-11 | 9.200 | 9.200 | 9.100 | 9.200 | 9.200 | 440 |
| 2021-11-10 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 650 |
| 2021-11-08 | 9.500 | 9.500 | 9.000 | 9.400 | 9.400 | 547 |
| 2021-11-05 | 9.300 | 9.300 | 9.100 | 9.100 | 9.100 | 44 |
| 2021-11-04 | 8.800 | 9.300 | 8.800 | 9.300 | 9.300 | 461 |
| 2021-11-03 | 8.800 | 8.950 | 8.800 | 8.950 | 8.950 | 738 |
| 2021-11-02 | 8.600 | 8.800 | 8.600 | 8.800 | 8.800 | 437 |
| 2021-11-01 | 8.700 | 8.700 | 8.200 | 8.200 | 8.200 | 1,217 |
| 2021-10-28 | 8.350 | 8.750 | 8.300 | 8.750 | 8.750 | 2,892 |
| 2021-10-27 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 170 |
| 2021-10-25 | 8.950 | 8.950 | 8.800 | 8.800 | 8.800 | 430 |
| 2021-10-22 | 8.900 | 8.950 | 8.300 | 8.950 | 8.950 | 1,727 |
| 2021-10-21 | 8.300 | 8.900 | 8.300 | 8.900 | 8.900 | 70,658 |
| 2021-10-20 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 2,816 |
| 2021-10-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 795 |
| 2021-10-18 | 8.000 | 8.300 | 7.750 | 8.250 | 8.250 | 3,301 |
| 2021-10-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,800 |
| 2021-10-14 | 8.000 | 8.300 | 8.000 | 8.000 | 8.000 | 1,270 |
← NewerPage 20 of 20 · 1,200 trading days
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.