Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	3.000	3.010	2.950	2.960	2.807	320,139
2024-08-13	2.910	3.000	2.910	2.990	2.836	342,867
2024-08-12	2.790	2.890	2.790	2.890	2.741	127,900
2024-08-09	2.810	2.820	2.770	2.770	2.627	40,112
2024-08-08	2.820	2.850	2.770	2.800	2.656	87,796
2024-08-07	2.800	2.830	2.790	2.820	2.674	94,845
2024-08-06	2.710	2.880	2.710	2.770	2.627	191,542
2024-08-05	2.840	2.840	2.460	2.690	2.551	740,819
2024-08-02	2.890	2.890	2.840	2.890	2.741	83,008
2024-08-01	2.860	2.930	2.850	2.930	2.779	108,165
2024-07-31	2.850	2.860	2.840	2.850	2.703	53,832
2024-07-30	2.850	2.860	2.830	2.850	2.703	63,087
2024-07-29	2.880	2.890	2.820	2.830	2.684	124,211
2024-07-26	2.910	2.910	2.840	2.880	2.731	82,889
2024-07-25	2.930	2.940	2.870	2.890	2.741	66,568
2024-07-24	2.960	2.970	2.910	2.950	2.798	65,435
2024-07-23	2.940	2.970	2.890	2.970	2.817	64,058
2024-07-22	2.920	2.970	2.900	2.970	2.817	99,985
2024-07-19	2.960	2.980	2.880	2.900	2.750	171,232
2024-07-18	2.980	2.980	2.920	2.960	2.807	74,459
2024-07-17	3.020	3.030	2.920	2.980	2.826	166,190
2024-07-16	2.980	3.020	2.980	3.020	2.864	31,181
2024-07-15	2.960	3.010	2.950	2.980	2.826	151,628
2024-07-12	3.030	3.030	2.940	3.000	2.845	228,784
2024-07-11	3.090	3.090	2.990	3.030	2.874	205,950
2024-07-10	3.070	3.100	3.050	3.070	2.912	70,639
2024-07-09	3.100	3.110	3.050	3.070	2.912	76,534
2024-07-08	3.100	3.120	3.070	3.100	2.940	54,103
2024-07-05	3.080	3.130	3.040	3.100	2.940	383,290
2024-07-04	3.090	3.100	3.010	3.050	2.893	162,698
2024-07-03	3.050	3.100	3.010	3.090	2.931	206,700
2024-07-02	3.040	3.070	3.000	3.040	2.883	198,047
2024-07-01	2.970	3.020	2.960	3.000	2.845	203,871
2024-06-28	2.830	2.960	2.830	2.950	2.798	245,261
2024-06-27	2.880	2.900	2.760	2.830	2.684	189,223
2024-06-26	2.960	2.990	2.830	2.860	2.712	331,550
2024-06-25	3.020	3.030	2.950	2.960	2.807	174,905
2024-06-21	3.120	3.120	2.980	3.010	2.855	358,463
2024-06-20	3.160	3.160	3.080	3.130	2.968	73,410
2024-06-19	3.170	3.200	3.090	3.100	2.940	348,776
2024-06-18	3.060	3.180	3.060	3.140	2.978	384,225
2024-06-17	3.020	3.090	2.940	3.050	2.893	177,642
2024-06-14	3.200	3.390	2.820	2.940	2.788	1,506,898
2024-06-13	2.770	3.160	2.770	3.130	2.968	1,234,029
2024-06-12	2.640	2.760	2.640	2.750	2.608	469,605
2024-06-11	2.600	2.680	2.590	2.590	2.456	334,234
2024-06-10	2.660	2.680	2.550	2.580	2.447	324,075
2024-06-07	2.490	2.740	2.480	2.660	2.523	987,498
2024-06-06	2.200	2.500	2.180	2.470	2.343	984,425
2024-06-05	2.190	2.210	2.180	2.190	2.077	168,284
2024-06-04	2.130	2.240	2.110	2.180	2.068	269,671
2024-06-03	2.090	2.120	2.080	2.120	2.011	111,502
2024-05-31	2.130	2.130	2.070	2.080	1.973	197,279
2024-05-30	2.150	2.150	2.110	2.130	2.020	139,480
2024-05-29	2.250	2.270	2.100	2.140	2.030	289,243
2024-05-28	2.180	2.300	2.170	2.250	2.134	315,788
2024-05-27	1.995	2.200	1.985	2.180	2.068	585,048
2024-05-24	2.000	2.000	1.965	1.990	1.887	72,035
2024-05-23	1.990	2.000	1.985	1.990	1.887	50,956
2024-05-22	1.990	1.995	1.975	1.990	1.887	72,713

← NewerPage 10 of 21 · 1,245 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.