Artego Tg. Jiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	11.900	11.900	11.900	11.900	8.183	100
2022-03-18	11.900	11.900	11.900	11.900	8.183	0
2022-03-17	11.900	11.900	11.900	11.900	8.183	10
2022-03-16	11.500	11.500	11.500	11.500	7.908	80
2022-03-15	11.500	11.500	11.500	11.500	7.908	0
2022-03-14	11.500	11.500	11.500	11.500	7.908	0
2022-03-11	11.500	11.500	11.500	11.500	7.908	0
2022-03-10	12.400	12.400	11.500	11.500	7.908	37
2022-03-09	12.400	12.400	12.400	12.400	8.526	0
2022-03-08	12.400	12.400	12.400	12.400	8.526	43
2022-03-07	11.500	11.500	11.500	11.500	7.908	220
2022-03-04	11.700	11.700	11.600	11.600	7.976	95
2022-03-03	12.400	12.400	12.400	12.400	8.526	20
2022-03-02	11.700	11.700	11.700	11.700	8.045	66
2022-03-01	12.500	12.500	12.500	12.500	8.595	0
2022-02-28	12.400	12.500	11.400	12.500	8.595	104
2022-02-25	12.400	12.400	12.400	12.400	8.526	0
2022-02-24	12.400	12.400	12.400	12.400	8.526	0
2022-02-23	12.400	12.400	12.400	12.400	8.526	40
2022-02-22	12.000	12.000	11.900	11.900	8.183	125
2022-02-21	12.400	12.400	12.400	12.400	8.526	0
2022-02-18	12.400	12.400	12.400	12.400	8.526	0
2022-02-17	11.900	12.400	11.900	12.400	8.526	117
2022-02-16	12.500	12.500	12.500	12.500	8.595	0
2022-02-15	12.500	12.500	12.500	12.500	8.595	0
2022-02-14	11.900	12.500	11.900	12.500	8.595	306
2022-02-11	12.300	12.300	12.300	12.300	8.458	0
2022-02-10	12.300	12.600	12.300	12.300	8.458	41
2022-02-09	11.800	11.800	11.800	11.800	8.114	0
2022-02-08	11.800	12.300	11.800	11.800	8.114	121
2022-02-07	11.700	11.700	11.700	11.700	8.045	30
2022-02-04	11.600	11.600	11.600	11.600	7.976	0
2022-02-03	12.100	12.100	11.600	11.600	7.976	63
2022-02-02	11.600	11.600	11.600	11.600	7.976	0
2022-02-01	11.500	11.600	11.500	11.600	7.976	60
2022-01-31	11.500	11.500	11.500	11.500	7.908	0
2022-01-28	11.500	11.500	11.500	11.500	7.908	0
2022-01-27	11.500	11.500	11.500	11.500	7.908	0
2022-01-26	11.500	11.500	11.500	11.500	7.908	50
2022-01-25	11.200	11.500	11.200	11.500	7.908	251
2022-01-21	11.800	11.800	11.200	11.200	7.701	69
2022-01-20	11.300	11.300	11.200	11.200	7.701	240
2022-01-19	11.500	11.900	11.200	11.900	8.183	586
2022-01-18	12.500	12.500	12.500	12.500	8.595	10
2022-01-17	12.500	12.500	12.500	12.500	8.595	0
2022-01-14	12.500	12.500	12.500	12.500	8.595	16
2022-01-13	12.600	12.600	12.600	12.600	8.664	0
2022-01-12	12.600	12.600	12.600	12.600	8.664	10
2022-01-11	12.100	12.700	12.100	12.700	8.733	131
2022-01-10	11.500	12.100	11.500	12.100	8.320	24
2022-01-07	11.500	11.500	11.500	11.500	7.908	50
2022-01-06	11.600	11.600	11.500	11.500	7.908	39
2022-01-05	11.500	11.500	11.500	11.500	7.908	26
2022-01-04	11.900	11.900	11.100	11.500	7.908	326
2022-01-03	11.900	11.900	11.900	11.900	8.183	98
2021-12-30	11.900	11.900	11.500	11.500	7.908	27
2021-12-29	11.900	11.900	11.900	11.900	8.183	0
2021-12-28	11.900	11.900	11.900	11.900	8.183	0
2021-12-27	11.900	11.900	11.900	11.900	8.183	22
2021-12-23	11.700	11.700	11.700	11.700	8.045	0

← NewerPage 20 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.