Artego Tg. Jiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	16.600	16.600	16.600	16.600	15.590	0
2024-11-05	16.600	16.600	16.600	16.600	15.590	0
2024-11-04	16.600	16.600	16.600	16.600	15.590	0
2024-11-01	16.600	16.600	16.600	16.600	15.590	0
2024-10-31	16.500	16.600	16.500	16.600	15.590	12
2024-10-30	16.600	16.600	16.600	16.600	15.590	0
2024-10-29	16.600	16.600	16.600	16.600	15.590	0
2024-10-28	16.600	16.600	16.600	16.600	15.590	0
2024-10-25	16.600	16.600	16.600	16.600	15.590	0
2024-10-24	16.500	16.600	16.500	16.600	15.590	7
2024-10-23	16.500	16.500	16.500	16.500	15.496	0
2024-10-22	16.500	16.500	16.500	16.500	15.496	2
2024-10-21	15.800	16.500	15.800	16.500	15.496	7
2024-10-18	16.500	16.500	16.500	16.500	15.496	0
2024-10-17	16.400	16.500	16.400	16.500	15.496	65
2024-10-16	16.400	16.400	16.400	16.400	15.402	24
2024-10-15	16.400	16.400	16.400	16.400	15.402	16
2024-10-14	16.600	16.600	15.400	15.400	14.463	207
2024-10-11	16.600	16.600	16.600	16.600	15.590	0
2024-10-10	17.000	17.000	15.700	16.600	15.590	135
2024-10-09	15.700	17.100	15.700	17.100	16.059	274
2024-10-08	17.000	17.000	17.000	17.000	15.965	21
2024-10-07	15.800	15.800	15.800	15.800	14.838	15
2024-10-04	16.600	16.600	16.600	16.600	15.590	6
2024-10-03	17.100	17.100	16.600	16.600	15.590	30
2024-10-02	17.100	17.100	17.100	17.100	16.059	15
2024-10-01	16.600	16.600	16.600	16.600	15.590	0
2024-09-30	16.600	16.600	16.600	16.600	15.590	0
2024-09-27	17.000	17.000	16.600	16.600	15.590	102
2024-09-26	17.100	17.100	17.100	17.100	16.059	33
2024-09-25	17.000	17.000	17.000	17.000	15.965	0
2024-09-24	16.600	17.000	16.600	17.000	15.965	27
2024-09-23	16.400	16.400	16.400	16.400	15.402	0
2024-09-20	16.400	16.400	16.400	16.400	15.402	4
2024-09-19	16.400	16.600	16.400	16.500	15.496	28
2024-09-18	16.200	16.200	15.700	15.700	14.745	176
2024-09-17	16.300	16.300	15.400	15.400	14.463	174
2024-09-16	15.200	15.200	15.200	15.200	14.275	1
2024-09-13	16.300	16.300	16.300	16.300	15.308	4
2024-09-12	15.200	15.200	15.200	15.200	14.275	0
2024-09-11	16.300	16.300	15.200	15.200	14.275	29
2024-09-10	16.300	16.300	15.200	15.200	14.275	25
2024-09-09	15.100	15.100	15.100	15.100	14.181	0
2024-09-06	15.100	15.100	15.100	15.100	14.181	5
2024-09-05	14.900	16.800	14.900	15.100	14.181	103
2024-09-04	16.100	16.100	15.300	15.300	14.369	183
2024-09-03	16.200	16.200	16.200	16.200	15.214	0
2024-09-02	16.200	17.200	16.200	16.200	15.214	161
2024-08-30	16.100	16.100	16.100	16.100	15.120	0
2024-08-29	16.400	16.400	16.100	16.100	15.120	241
2024-08-28	17.200	17.200	17.200	17.200	16.153	0
2024-08-27	17.200	17.200	17.200	17.200	16.153	100
2024-08-26	16.400	17.200	16.400	17.200	16.153	89
2024-08-23	16.400	16.400	16.400	16.400	15.402	2
2024-08-22	17.300	17.300	17.300	17.300	16.247	0
2024-08-21	17.300	17.300	17.300	17.300	16.247	6
2024-08-20	17.300	17.300	17.300	17.300	16.247	0
2024-08-19	17.300	17.300	17.300	17.300	16.247	0
2024-08-16	17.300	17.300	17.300	17.300	16.247	9
2024-08-14	17.300	17.300	17.300	17.300	16.247	0

← NewerPage 9 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.