Artego Tg. Jiu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 79 |
| 2026-10-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-10-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-10-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-10-12 | 8.300 | 8.300 | 8.100 | 8.100 | 8.100 | 174 |
| 2026-10-09 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 6 |
| 2026-10-08 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 6 |
| 2026-10-07 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 82 |
| 2026-10-06 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-10-05 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-10-02 | 8.350 | 8.400 | 8.350 | 8.400 | 8.400 | 122 |
| 2026-10-01 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-09-30 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-09-29 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 40 |
| 2026-09-28 | 8.400 | 8.400 | 8.350 | 8.400 | 8.400 | 733 |
| 2026-09-25 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 79 |
| 2026-09-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-09-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-09-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-09-21 | 8.350 | 8.900 | 8.350 | 8.900 | 8.900 | 259 |
| 2026-09-18 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1 |
| 2026-09-17 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 50 |
| 2026-09-16 | 8.400 | 8.900 | 8.350 | 8.900 | 8.900 | 126 |
| 2026-09-15 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-09-14 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-09-11 | 9.000 | 9.000 | 8.400 | 8.950 | 8.950 | 304 |
| 2026-09-10 | 8.500 | 8.500 | 8.350 | 8.350 | 8.350 | 60 |
| 2026-09-09 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2026-09-08 | 8.800 | 8.850 | 8.800 | 8.850 | 8.850 | 40 |
| 2026-09-07 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-09-04 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 6 |
| 2026-09-03 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1 |
| 2026-09-02 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-09-01 | 8.650 | 8.650 | 8.350 | 8.350 | 8.350 | 31 |
| 2026-08-31 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 104 |
| 2026-08-28 | 8.500 | 8.850 | 8.400 | 8.400 | 8.400 | 96 |
| 2026-08-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 58 |
| 2026-08-26 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 200 |
| 2026-08-25 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-08-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-08-21 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 12 |
| 2026-08-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-08-19 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 7 |
| 2026-08-18 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2026-08-17 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2026-08-14 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 11 |
| 2026-08-13 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 5 |
| 2026-08-12 | 8.400 | 9.050 | 8.350 | 9.050 | 9.050 | 101 |
| 2026-08-11 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2026-08-10 | 9.050 | 9.050 | 8.350 | 9.050 | 9.050 | 60 |
| 2026-08-07 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 61 |
| 2026-08-06 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-08-05 | 9.050 | 9.100 | 9.050 | 9.100 | 9.100 | 62 |
| 2026-08-04 | 8.300 | 9.100 | 8.300 | 9.050 | 9.050 | 227 |
| 2026-08-03 | 9.000 | 9.050 | 9.000 | 9.050 | 9.050 | 83 |
| 2026-07-31 | 9.000 | 9.000 | 8.250 | 9.000 | 9.000 | 20 |
| 2026-07-30 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2026-07-29 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2026-07-28 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2026-07-27 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
Page 1 of 3 · 128 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.