Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.020	2.055	2.005	2.035	2.035	67,447
2026-10-15	1.970	2.040	1.968	2.035	2.035	149,330
2026-10-14	2.040	2.050	2.000	2.010	1.974	119,002
2026-10-13	1.980	2.050	1.980	2.040	2.004	145,856
2026-10-12	2.000	2.020	1.982	1.990	1.955	19,914
2026-10-09	1.998	2.010	1.970	2.000	1.964	47,393
2026-10-08	1.998	1.998	1.968	1.996	1.961	16,488
2026-10-07	1.980	1.998	1.964	1.998	1.962	63,001
2026-10-06	1.994	1.996	1.960	1.980	1.945	53,309
2026-10-05	1.982	1.998	1.950	1.990	1.955	69,828
2026-10-02	1.910	1.984	1.900	1.984	1.949	90,152
2026-10-01	1.930	1.948	1.900	1.910	1.876	90,782
2026-09-30	1.860	1.920	1.860	1.920	1.886	77,380
2026-09-29	1.840	1.860	1.810	1.860	1.827	48,523
2026-09-28	1.860	1.918	1.834	1.840	1.807	163,509
2026-09-25	1.834	1.860	1.834	1.858	1.825	24,734
2026-09-24	1.874	1.874	1.834	1.834	1.801	49,389
2026-09-23	1.888	1.888	1.850	1.860	1.827	59,932
2026-09-22	1.858	1.890	1.852	1.888	1.854	31,790
2026-09-21	1.926	1.926	1.852	1.858	1.825	133,421
2026-09-18	1.900	1.956	1.900	1.926	1.892	80,814
2026-09-17	1.902	1.936	1.870	1.900	1.866	97,913
2026-09-16	1.930	1.950	1.900	1.902	1.868	55,703
2026-09-15	1.950	1.958	1.906	1.942	1.907	30,457
2026-09-14	1.940	1.970	1.914	1.970	1.935	57,116
2026-09-11	1.952	1.998	1.930	1.970	1.935	43,135
2026-09-10	1.960	1.980	1.950	1.952	1.917	77,161
2026-09-09	2.045	2.045	1.956	1.960	1.925	84,604
2026-09-08	2.030	2.060	2.000	2.010	1.974	123,934
2026-09-07	2.030	2.030	2.000	2.030	1.994	37,069
2026-09-04	1.982	2.030	1.980	2.025	1.989	114,630
2026-09-03	1.950	1.988	1.950	1.988	1.953	63,857
2026-09-02	1.936	1.948	1.904	1.940	1.906	54,952
2026-09-01	1.932	1.940	1.800	1.936	1.902	526,291
2026-08-31	1.982	1.982	1.918	1.942	1.907	153,043
2026-08-28	2.010	2.010	1.972	1.986	1.951	183,695
2026-08-27	2.005	2.035	1.998	2.020	1.984	71,430
2026-08-26	2.070	2.075	2.000	2.045	2.009	424,461
2026-08-25	2.085	2.100	2.075	2.090	2.053	92,438
2026-08-24	2.110	2.115	2.080	2.090	2.053	44,855
2026-08-21	2.100	2.120	2.085	2.110	2.072	114,774
2026-08-20	2.115	2.115	2.080	2.100	2.063	153,485
2026-08-19	2.100	2.135	2.090	2.120	2.082	147,157
2026-08-18	2.100	2.115	2.080	2.100	2.063	137,023
2026-08-17	2.140	2.140	2.060	2.120	2.082	253,409
2026-08-14	2.125	2.140	2.100	2.140	2.102	106,971
2026-08-13	2.125	2.145	2.120	2.135	2.097	73,604
2026-08-12	2.145	2.150	2.120	2.140	2.102	48,293
2026-08-11	2.140	2.155	2.125	2.145	2.107	114,156
2026-08-10	2.150	2.155	2.125	2.130	2.092	74,551
2026-08-07	2.140	2.155	2.125	2.150	2.112	46,992
2026-08-06	2.170	2.170	2.135	2.150	2.112	42,215
2026-08-05	2.145	2.175	2.135	2.170	2.131	265,550
2026-08-04	2.155	2.160	2.135	2.155	2.117	61,049
2026-08-03	2.140	2.155	2.135	2.155	2.117	90,568
2026-07-31	2.125	2.140	2.120	2.140	2.102	53,068
2026-07-30	2.145	2.150	2.120	2.125	2.087	49,939
2026-07-29	2.150	2.155	2.130	2.140	2.102	45,013
2026-07-28	2.155	2.160	2.140	2.150	2.112	73,244
2026-07-27	2.130	2.165	2.130	2.155	2.117	63,584

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0358 RON
2025-09-25	0.0206 RON
2024-09-23	0.0829 RON
2023-09-12	0.0079 RON
2022-09-12	0.0032 RON
2021-09-02	0.0033 RON
2020-08-28	0.0299 RON
2019-09-02	0.0100 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.