Artego Tg. Jiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	14.000	14.000	13.300	14.000	10.891	40
2023-05-31	14.500	14.500	14.400	14.400	11.202	189
2023-05-30	14.200	14.200	14.200	14.200	11.047	35
2023-05-29	13.500	13.600	13.500	13.600	10.580	69
2023-05-26	13.500	13.500	13.500	13.500	10.502	0
2023-05-25	13.500	13.500	13.500	13.500	10.502	0
2023-05-24	13.500	13.500	13.500	13.500	10.502	0
2023-05-23	13.500	13.500	13.500	13.500	10.502	84
2023-05-22	13.400	13.400	13.400	13.400	10.424	0
2023-05-19	13.400	13.400	13.400	13.400	10.424	20
2023-05-18	13.400	13.400	13.400	13.400	10.424	25
2023-05-17	13.500	13.500	13.500	13.500	10.502	100
2023-05-16	13.500	13.500	13.500	13.500	10.502	0
2023-05-15	13.500	13.500	13.500	13.500	10.502	150
2023-05-12	13.600	13.600	13.600	13.600	10.580	15
2023-05-11	13.500	13.600	13.000	13.600	10.580	71
2023-05-10	13.600	13.600	13.500	13.500	10.502	10
2023-05-09	13.200	13.700	13.000	13.000	10.113	410
2023-05-08	13.400	13.900	13.400	13.900	10.137	661
2023-05-05	13.400	13.400	13.400	13.400	9.772	30
2023-05-04	13.500	13.500	13.500	13.500	9.845	73
2023-05-03	13.400	13.500	13.300	13.500	9.845	492
2023-05-02	13.200	13.400	13.100	13.400	9.772	419
2023-04-28	13.400	13.400	13.100	13.100	9.553	120
2023-04-27	13.300	13.400	13.100	13.100	9.553	192
2023-04-26	13.400	13.600	13.200	13.200	9.626	118
2023-04-25	13.300	13.700	13.300	13.700	9.991	40
2023-04-24	14.200	14.200	13.200	13.800	10.064	3,596
2023-04-21	14.200	14.800	14.200	14.800	10.793	27
2023-04-20	14.600	14.900	14.600	14.900	10.866	228
2023-04-19	13.800	14.200	13.800	14.200	10.356	143
2023-04-18	13.700	13.700	13.700	13.700	9.991	0
2023-04-13	13.700	13.700	13.700	13.700	9.991	0
2023-04-12	13.700	13.700	13.700	13.700	9.991	0
2023-04-11	13.700	13.700	13.700	13.700	9.991	1
2023-04-10	13.600	13.600	13.600	13.600	9.918	1
2023-04-07	13.500	13.600	13.500	13.600	9.918	129
2023-04-06	12.700	12.700	12.700	12.700	9.262	0
2023-04-05	13.600	13.600	12.100	12.700	9.262	438
2023-04-04	13.600	13.600	13.600	13.600	9.918	0
2023-04-03	13.600	13.600	13.600	13.600	9.918	42
2023-03-31	13.600	13.600	13.600	13.600	9.918	0
2023-03-30	13.600	13.600	13.600	13.600	9.918	30
2023-03-29	12.100	12.100	12.100	12.100	8.824	0
2023-03-28	13.400	13.400	12.100	12.100	8.824	329
2023-03-27	13.700	13.700	13.700	13.700	9.991	13
2023-03-24	13.500	13.500	13.500	13.500	9.845	0
2023-03-23	13.500	13.500	13.500	13.500	9.845	5
2023-03-22	13.800	13.800	13.800	13.800	10.064	28
2023-03-21	13.700	13.700	13.700	13.700	9.991	55
2023-03-20	13.600	13.600	13.600	13.600	9.918	31
2023-03-17	13.600	13.600	13.600	13.600	9.918	40
2023-03-16	13.300	13.400	13.300	13.400	9.772	112
2023-03-15	13.300	13.300	13.300	13.300	9.699	3
2023-03-14	13.400	13.400	13.400	13.400	9.772	10
2023-03-13	13.300	13.400	13.300	13.400	9.772	107
2023-03-10	13.000	13.600	13.000	13.600	9.918	14
2023-03-09	13.500	13.600	13.500	13.600	9.918	40
2023-03-08	13.500	13.500	13.500	13.500	9.845	30
2023-03-07	13.400	13.500	13.400	13.500	9.845	45

← NewerPage 15 of 21 · 1,248 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.