Artego Tg. Jiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	16.000	16.000	16.000	16.000	14.505	51
2023-11-17	15.800	16.000	15.000	16.000	14.505	79
2023-11-16	15.800	15.800	15.800	15.800	14.324	16
2023-11-15	15.800	16.000	15.800	15.900	14.414	32
2023-11-14	16.000	16.000	14.800	14.800	13.417	58
2023-11-13	15.900	16.000	15.900	16.000	14.505	216
2023-11-10	15.900	15.900	15.900	15.900	14.414	0
2023-11-09	15.900	15.900	15.900	15.900	14.414	54
2023-11-08	15.800	15.800	15.800	15.800	14.324	42
2023-11-07	15.400	15.800	15.400	15.600	14.142	92
2023-11-06	15.300	15.400	15.300	15.400	13.961	71
2023-11-03	14.400	15.300	14.300	15.300	13.870	67
2023-11-02	14.600	14.600	14.400	14.400	13.055	94
2023-11-01	15.300	15.300	14.300	14.600	13.236	44
2023-10-31	14.300	15.200	14.300	15.200	13.780	84
2023-10-30	14.300	14.300	14.300	14.300	12.964	45
2023-10-27	14.300	14.600	14.300	14.300	12.964	111
2023-10-26	14.400	14.600	14.400	14.600	13.236	243
2023-10-25	14.200	14.400	14.200	14.400	13.055	135
2023-10-24	14.300	14.400	14.300	14.400	13.055	46
2023-10-23	14.400	14.500	14.400	14.400	13.055	26
2023-10-20	14.400	14.400	14.200	14.200	12.873	59
2023-10-19	14.800	14.800	14.300	14.300	12.964	218
2023-10-18	15.000	15.100	14.500	14.700	13.327	315
2023-10-17	15.000	15.200	15.000	15.000	13.598	80
2023-10-16	15.100	15.200	15.000	15.000	13.598	354
2023-10-13	15.200	15.200	14.300	14.700	13.327	550
2023-10-12	15.200	15.200	15.200	15.200	13.780	43
2023-10-11	15.700	15.700	15.700	15.700	14.233	0
2023-10-10	15.600	15.700	15.600	15.700	14.233	74
2023-10-09	15.100	15.100	15.100	15.100	13.689	298
2023-10-06	16.000	16.000	16.000	16.000	14.505	50
2023-10-05	15.300	16.200	15.300	16.100	14.596	182
2023-10-04	15.700	15.700	14.400	15.300	13.870	443
2023-10-03	16.300	16.300	15.500	15.500	14.052	77
2023-10-02	16.300	16.300	16.300	16.300	14.777	8
2023-09-29	15.900	15.900	15.200	15.900	14.414	656
2023-09-28	15.900	15.900	15.300	15.900	14.414	82
2023-09-27	15.500	15.500	15.200	15.200	13.780	120
2023-09-26	16.600	16.600	16.600	16.600	15.049	20
2023-09-25	16.700	16.700	16.700	16.700	15.140	7
2023-09-22	16.100	16.700	15.500	16.700	15.140	359
2023-09-21	16.500	16.800	16.500	16.800	15.230	105
2023-09-20	16.000	16.800	16.000	16.800	13.069	9
2023-09-19	17.400	17.400	16.200	16.200	12.603	165
2023-09-18	17.400	17.400	16.200	16.200	12.603	269
2023-09-15	16.400	17.400	16.400	17.400	13.536	240
2023-09-14	17.400	17.400	15.200	16.000	12.447	1,014
2023-09-13	17.800	17.800	17.800	17.800	13.847	0
2023-09-12	17.800	17.800	17.800	17.800	13.847	0
2023-09-11	17.800	17.800	17.800	17.800	13.847	17
2023-09-08	17.800	17.800	17.800	17.800	13.847	100
2023-09-07	17.400	17.800	17.400	17.800	13.847	27
2023-09-06	17.800	17.800	17.400	17.800	13.847	174
2023-09-05	17.500	17.800	17.500	17.800	13.847	22
2023-09-04	18.500	18.500	18.500	18.500	14.392	0
2023-09-01	18.500	18.500	18.500	18.500	14.392	1
2023-08-31	17.100	17.100	17.100	17.100	13.303	0
2023-08-30	17.200	17.200	17.100	17.100	13.303	106
2023-08-29	17.000	17.000	17.000	17.000	13.225	0

← NewerPage 13 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.