Artego Tg. Jiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	19.200	19.500	19.200	19.500	17.678	181
2024-02-20	19.500	19.500	18.200	19.200	17.406	257
2024-02-19	19.900	19.900	19.800	19.800	17.950	62
2024-02-16	19.900	19.900	19.900	19.900	18.041	0
2024-02-15	19.700	19.900	19.500	19.900	18.041	516
2024-02-14	19.600	19.700	19.600	19.700	17.859	281
2024-02-13	19.300	19.600	19.300	19.600	17.769	91
2024-02-12	18.500	18.500	18.500	18.500	16.771	1
2024-02-09	19.300	19.300	18.100	19.300	17.497	193
2024-02-08	19.300	19.600	18.500	18.500	16.771	54
2024-02-07	18.900	19.300	18.900	19.300	17.497	119
2024-02-06	18.600	18.600	18.600	18.600	16.862	0
2024-02-05	18.000	18.600	18.000	18.600	16.862	44
2024-02-02	18.000	18.000	17.900	18.000	16.318	187
2024-02-01	18.000	18.000	17.600	17.600	15.956	16
2024-01-31	18.000	18.000	18.000	18.000	16.318	48
2024-01-30	17.300	18.000	17.300	18.000	16.318	81
2024-01-29	18.600	18.600	17.600	17.600	15.956	84
2024-01-26	17.800	17.800	17.800	17.800	16.137	70
2024-01-25	18.600	18.600	18.600	18.600	16.862	12
2024-01-23	17.600	17.600	17.600	17.600	15.956	0
2024-01-22	17.800	18.600	17.500	17.600	15.956	364
2024-01-19	17.500	17.500	17.500	17.500	15.865	25
2024-01-18	17.400	17.400	17.400	17.400	15.774	60
2024-01-17	17.200	17.200	17.200	17.200	15.593	0
2024-01-16	17.200	18.000	17.200	17.200	15.593	689
2024-01-15	18.000	18.000	18.000	18.000	16.318	260
2024-01-12	17.700	17.700	17.100	17.100	15.502	341
2024-01-11	18.000	18.000	17.100	17.100	15.502	98
2024-01-10	18.000	18.000	18.000	18.000	16.318	124
2024-01-09	17.700	18.600	17.700	18.600	16.862	196
2024-01-08	17.000	17.700	16.900	16.900	15.321	43
2024-01-05	16.400	16.400	16.400	16.400	14.868	0
2024-01-04	16.800	16.800	16.400	16.400	14.868	215
2024-01-03	16.400	16.400	16.400	16.400	14.868	0
2023-12-29	16.400	16.400	16.400	16.400	14.868	20
2023-12-28	16.400	16.400	16.400	16.400	14.868	20
2023-12-27	16.400	16.400	16.400	16.400	14.868	32
2023-12-22	16.400	16.400	16.400	16.400	14.868	121
2023-12-21	16.400	16.400	16.400	16.400	14.868	0
2023-12-20	16.400	16.400	16.400	16.400	14.868	6
2023-12-19	16.300	16.400	16.300	16.400	14.868	57
2023-12-18	16.000	16.300	16.000	16.300	14.777	45
2023-12-15	16.400	16.400	16.400	16.400	14.868	0
2023-12-14	17.700	17.700	16.400	16.400	14.868	172
2023-12-13	17.000	17.200	17.000	17.200	15.593	73
2023-12-12	17.900	17.900	16.700	16.700	15.140	69
2023-12-11	17.900	17.900	17.900	17.900	16.228	8
2023-12-08	17.700	17.700	17.700	17.700	16.046	14
2023-12-07	17.500	17.900	17.500	17.900	16.228	115
2023-12-06	17.500	17.500	17.500	17.500	15.865	110
2023-12-05	17.700	17.700	16.500	17.500	15.865	23
2023-12-04	17.800	17.900	17.800	17.900	16.228	106
2023-11-29	16.000	16.000	16.000	16.000	14.505	14
2023-11-28	16.200	16.200	16.100	16.100	14.596	84
2023-11-27	16.100	18.100	16.100	16.100	14.596	68
2023-11-24	18.300	18.300	16.000	16.000	14.505	12
2023-11-23	18.700	18.700	18.700	18.700	16.953	5
2023-11-22	17.000	17.200	17.000	17.200	15.593	214
2023-11-21	16.600	17.000	16.600	17.000	15.412	153

← NewerPage 12 of 21 · 1,244 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.