Artego Tg. Jiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	15.400	15.400	14.800	14.800	13.899	13
2025-02-10	15.400	15.400	15.400	15.400	14.463	16
2025-02-07	15.400	15.400	15.400	15.400	14.463	3
2025-02-06	14.400	14.400	14.400	14.400	13.524	30
2025-02-05	14.600	14.600	14.600	14.600	13.712	0
2025-02-04	14.500	14.600	14.500	14.600	13.712	65
2025-02-03	14.700	15.600	14.500	15.600	14.651	112
2025-01-31	15.400	15.900	14.500	14.600	13.712	61
2025-01-30	15.500	15.800	15.500	15.800	14.838	91
2025-01-29	15.400	15.400	15.400	15.400	14.463	94
2025-01-28	15.000	15.200	15.000	15.200	14.275	76
2025-01-27	13.900	13.900	13.900	13.900	13.054	0
2025-01-23	13.900	13.900	13.900	13.900	13.054	0
2025-01-22	13.900	13.900	13.900	13.900	13.054	0
2025-01-21	14.000	14.000	13.900	13.900	13.054	26
2025-01-20	15.100	15.100	13.800	13.800	12.960	122
2025-01-17	14.800	14.800	14.400	14.400	13.524	38
2025-01-16	14.800	14.800	14.800	14.800	13.899	10
2025-01-15	14.900	14.900	14.900	14.900	13.993	7
2025-01-14	14.400	14.400	14.400	14.400	13.524	0
2025-01-13	14.200	14.400	14.200	14.400	13.524	80
2025-01-10	14.800	14.800	14.800	14.800	13.899	0
2025-01-09	14.800	14.800	14.800	14.800	13.899	30
2025-01-08	15.000	15.000	15.000	15.000	14.087	10
2025-01-03	14.400	15.300	14.400	15.000	14.087	460
2024-12-30	15.800	15.800	15.800	15.800	14.838	19
2024-12-27	15.200	15.200	15.100	15.100	14.181	156
2024-12-23	16.500	16.500	16.500	16.500	15.496	0
2024-12-20	16.500	16.500	16.500	16.500	15.496	0
2024-12-19	16.500	16.500	16.500	16.500	15.496	5
2024-12-18	16.000	16.500	16.000	16.500	15.496	14
2024-12-17	16.400	16.400	15.200	15.200	14.275	18
2024-12-16	16.400	16.400	16.400	16.400	15.402	20
2024-12-13	16.400	16.400	16.400	16.400	15.402	1
2024-12-12	16.300	16.300	16.300	16.300	15.308	0
2024-12-11	16.300	16.300	16.300	16.300	15.308	0
2024-12-10	16.300	16.300	16.300	16.300	15.308	73
2024-12-09	16.300	16.300	16.000	16.300	15.308	119
2024-12-06	16.000	16.000	16.000	16.000	15.026	43
2024-12-05	16.000	16.000	16.000	16.000	15.026	0
2024-12-04	16.000	16.000	14.600	16.000	15.026	107
2024-12-03	14.600	16.000	14.600	16.000	15.026	71
2024-12-02	16.200	16.200	15.000	15.000	14.087	42
2024-11-29	15.400	15.900	15.000	15.100	14.181	381
2024-11-28	16.500	16.500	16.500	16.500	15.496	164
2024-11-27	16.500	16.500	16.500	16.500	15.496	0
2024-11-26	16.500	16.500	16.500	16.500	15.496	109
2024-11-25	15.500	16.500	15.300	16.500	15.496	308
2024-11-22	16.500	16.500	16.500	16.500	15.496	0
2024-11-21	16.500	16.500	16.500	16.500	15.496	18
2024-11-20	16.500	16.500	16.500	16.500	15.496	6
2024-11-19	15.600	15.600	15.600	15.600	14.651	0
2024-11-18	15.600	15.600	15.600	15.600	14.651	0
2024-11-15	15.600	15.600	15.600	15.600	14.651	1
2024-11-14	16.500	16.500	16.500	16.500	15.496	24
2024-11-13	16.500	16.500	16.500	16.500	15.496	0
2024-11-12	16.500	16.500	16.500	16.500	15.496	15
2024-11-11	16.500	16.500	15.800	15.800	14.838	95
2024-11-08	16.600	16.600	16.600	16.600	15.590	0
2024-11-07	16.600	16.600	16.600	16.600	15.590	0

← NewerPage 8 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.