Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	1.990	2.000	1.960	1.995	1.892	392,224
2024-05-20	1.995	2.000	1.950	1.975	1.873	289,830
2024-05-17	1.960	1.995	1.960	1.990	1.887	169,613
2024-05-16	1.955	1.960	1.925	1.960	1.859	95,793
2024-05-15	1.920	1.955	1.910	1.920	1.821	196,561
2024-05-14	1.915	1.915	1.890	1.900	1.802	111,166
2024-05-13	1.930	1.930	1.890	1.910	1.811	97,183
2024-05-10	1.930	1.940	1.880	1.915	1.816	114,611
2024-05-09	1.960	1.960	1.910	1.910	1.811	140,948
2024-05-08	1.980	1.980	1.935	1.950	1.849	96,116
2024-05-07	1.975	1.980	1.960	1.970	1.868	100,297
2024-05-02	1.945	1.975	1.945	1.975	1.873	44,159
2024-04-30	1.945	1.950	1.910	1.945	1.845	79,995
2024-04-29	1.945	1.945	1.920	1.945	1.845	47,627
2024-04-26	1.930	1.945	1.915	1.935	1.835	32,875
2024-04-25	1.920	1.935	1.900	1.930	1.830	40,735
2024-04-24	1.910	1.920	1.900	1.910	1.811	26,505
2024-04-23	1.920	1.920	1.900	1.910	1.811	29,771
2024-04-22	1.940	1.950	1.895	1.920	1.821	251,579
2024-04-19	1.900	1.935	1.875	1.935	1.835	167,778
2024-04-18	1.855	1.910	1.840	1.910	1.811	227,615
2024-04-17	1.820	1.855	1.815	1.855	1.759	74,993
2024-04-16	1.900	1.900	1.835	1.855	1.759	140,321
2024-04-15	1.875	1.920	1.850	1.880	1.783	35,531
2024-04-12	1.865	1.890	1.830	1.875	1.778	91,900
2024-04-11	1.900	1.925	1.815	1.825	1.731	299,484
2024-04-10	1.990	1.990	1.875	1.920	1.821	226,227
2024-04-09	1.985	2.000	1.965	1.965	1.864	728,149
2024-04-08	1.945	2.000	1.945	1.980	1.878	536,215
2024-04-05	1.915	1.950	1.905	1.945	1.845	280,418
2024-04-04	1.880	1.920	1.865	1.910	1.811	501,530
2024-04-03	1.840	1.890	1.840	1.880	1.783	450,459
2024-04-02	1.765	1.890	1.765	1.845	1.750	504,512
2024-04-01	1.725	1.770	1.715	1.765	1.674	260,498
2024-03-29	1.710	1.730	1.705	1.730	1.641	107,015
2024-03-28	1.710	1.720	1.690	1.710	1.622	187,317
2024-03-27	1.705	1.710	1.680	1.710	1.622	144,928
2024-03-26	1.700	1.705	1.675	1.700	1.612	136,073
2024-03-25	1.700	1.710	1.680	1.685	1.598	59,274
2024-03-22	1.720	1.730	1.670	1.700	1.612	288,728
2024-03-21	1.750	1.760	1.705	1.705	1.617	353,422
2024-03-20	1.695	1.745	1.695	1.745	1.655	235,372
2024-03-19	1.680	1.695	1.675	1.695	1.608	106,257
2024-03-18	1.655	1.685	1.650	1.670	1.584	259,504
2024-03-15	1.640	1.650	1.620	1.640	1.555	167,346
2024-03-14	1.690	1.690	1.660	1.680	1.593	52,192
2024-03-13	1.695	1.695	1.655	1.690	1.603	70,979
2024-03-12	1.685	1.705	1.670	1.690	1.603	304,063
2024-03-11	1.605	1.675	1.605	1.670	1.584	492,331
2024-03-08	1.620	1.620	1.580	1.600	1.517	381,443
2024-03-07	1.625	1.625	1.590	1.620	1.536	227,809
2024-03-06	1.630	1.630	1.600	1.620	1.536	264,317
2024-03-05	1.650	1.650	1.600	1.635	1.551	296,902
2024-03-04	1.695	1.700	1.635	1.665	1.579	267,638
2024-03-01	1.715	1.720	1.670	1.690	1.603	355,410
2024-02-29	1.700	1.760	1.680	1.720	1.631	370,926
2024-02-28	1.720	1.735	1.705	1.720	1.631	122,582
2024-02-27	1.750	1.750	1.710	1.720	1.631	133,669
2024-02-26	1.750	1.750	1.740	1.750	1.660	60,493
2024-02-23	1.760	1.760	1.740	1.740	1.650	97,453

← NewerPage 11 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.