Artego Tg. Jiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	18.000	18.000	17.100	17.100	16.059	55
2024-05-17	18.300	18.300	18.300	18.300	17.186	28
2024-05-16	17.500	18.900	17.000	18.900	17.750	71
2024-05-15	18.900	18.900	18.900	18.900	17.750	0
2024-05-14	18.900	18.900	18.900	18.900	17.750	15
2024-05-13	18.900	18.900	18.900	18.900	17.750	14
2024-05-10	17.500	18.800	17.500	18.800	17.043	247
2024-05-09	17.900	17.900	17.300	17.900	16.228	61
2024-05-08	17.400	17.900	17.300	17.900	16.228	169
2024-05-07	17.400	17.400	17.400	17.400	15.774	0
2024-05-02	17.400	17.400	17.400	17.400	15.774	0
2024-04-30	18.300	18.300	17.400	17.400	15.774	56
2024-04-29	18.800	18.800	17.300	18.600	16.862	316
2024-04-26	18.000	18.000	17.400	17.400	15.774	218
2024-04-25	18.100	18.100	18.000	18.000	16.318	134
2024-04-24	18.900	18.900	18.700	18.700	16.953	44
2024-04-23	19.400	19.400	19.400	19.400	17.587	0
2024-04-22	19.400	19.400	19.400	19.400	17.587	0
2024-04-19	19.400	19.400	19.400	19.400	17.587	30
2024-04-18	19.800	19.800	19.400	19.400	17.587	37
2024-04-17	19.800	19.800	19.800	19.800	17.950	47
2024-04-16	18.100	18.100	18.100	18.100	16.409	0
2024-04-15	18.600	18.600	18.100	18.100	16.409	164
2024-04-12	19.000	19.000	19.000	19.000	17.225	0
2024-04-11	19.900	19.900	19.000	19.000	17.225	22
2024-04-10	19.500	19.500	19.500	19.500	17.678	40
2024-04-09	19.000	19.500	19.000	19.500	17.678	85
2024-04-08	18.900	19.500	18.900	19.500	17.678	551
2024-04-05	18.900	18.900	18.900	18.900	17.134	0
2024-04-04	18.900	18.900	18.900	18.900	17.134	110
2024-04-03	18.700	18.900	18.000	18.000	16.318	171
2024-04-02	18.600	18.600	18.600	18.600	16.862	7
2024-04-01	17.300	18.600	17.300	18.600	16.862	118
2024-03-29	17.300	17.300	17.300	17.300	15.684	8
2024-03-28	17.300	17.300	17.300	17.300	15.684	0
2024-03-27	17.300	17.300	17.300	17.300	15.684	4
2024-03-26	17.300	17.300	17.200	17.200	15.593	14
2024-03-25	17.300	17.300	17.300	17.300	15.684	20
2024-03-22	17.200	17.200	17.200	17.200	15.593	0
2024-03-21	17.800	17.800	17.200	17.200	15.593	174
2024-03-20	18.700	18.700	18.000	18.000	16.318	24
2024-03-19	18.000	18.400	18.000	18.400	16.681	304
2024-03-18	17.800	18.000	17.800	17.800	16.137	121
2024-03-15	17.100	17.400	16.200	16.200	14.686	319
2024-03-14	17.300	17.300	17.300	17.300	15.684	0
2024-03-13	17.300	17.300	17.300	17.300	15.684	25
2024-03-12	17.100	17.300	17.100	17.300	15.684	60
2024-03-11	16.500	17.100	16.000	17.100	15.502	314
2024-03-08	17.100	17.200	17.100	17.200	15.593	32
2024-03-07	16.500	17.300	16.000	17.300	15.684	212
2024-03-06	16.300	16.300	16.300	16.300	14.777	13
2024-03-05	17.000	17.800	16.000	17.800	16.137	849
2024-03-04	17.300	17.300	17.300	17.300	15.684	20
2024-03-01	18.200	18.200	17.500	17.500	15.865	376
2024-02-29	18.100	18.400	17.800	18.300	16.590	324
2024-02-28	19.400	19.400	18.900	18.900	17.134	47
2024-02-27	18.500	18.800	17.800	17.800	16.137	178
2024-02-26	19.500	19.500	18.500	18.500	16.771	32
2024-02-23	18.800	19.200	18.000	19.200	17.406	486
2024-02-22	18.100	19.400	17.600	19.400	17.587	473

← NewerPage 11 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3333 RON
2025-07-14	0.3889 RON
2024-05-13	0.6522 RON
2023-09-21	2.3837 RON
2023-05-09	0.8696 RON
2022-08-10	0.7368 RON
2021-05-13	0.6632 RON
2020-08-20	0.6947 RON
2019-05-13	0.6316 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.