Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	1.775	1.775	1.740	1.745	1.655	150,622
2024-02-21	1.780	1.785	1.755	1.775	1.683	116,467
2024-02-20	1.800	1.800	1.775	1.780	1.688	197,202
2024-02-19	1.800	1.800	1.790	1.800	1.707	56,477
2024-02-16	1.800	1.810	1.780	1.805	1.712	65,853
2024-02-15	1.750	1.800	1.750	1.800	1.707	111,443
2024-02-14	1.780	1.785	1.765	1.785	1.693	33,063
2024-02-13	1.800	1.800	1.770	1.785	1.693	69,755
2024-02-12	1.800	1.800	1.780	1.800	1.707	117,512
2024-02-09	1.810	1.810	1.795	1.810	1.717	52,984
2024-02-08	1.810	1.810	1.785	1.810	1.717	109,898
2024-02-07	1.810	1.810	1.790	1.810	1.717	63,019
2024-02-06	1.790	1.825	1.780	1.820	1.726	154,697
2024-02-05	1.800	1.860	1.780	1.790	1.698	370,428
2024-02-02	1.795	1.800	1.755	1.800	1.707	317,459
2024-02-01	1.795	1.795	1.755	1.790	1.698	94,024
2024-01-31	1.730	1.795	1.720	1.795	1.702	311,194
2024-01-30	1.760	1.760	1.695	1.730	1.641	282,841
2024-01-29	1.870	1.900	1.690	1.760	1.669	919,940
2024-01-26	1.995	2.010	1.815	1.890	1.792	1,016,906
2024-01-25	1.925	1.990	1.885	1.980	1.878	492,473
2024-01-23	1.815	1.990	1.805	1.840	1.745	615,224
2024-01-22	1.650	1.875	1.640	1.770	1.679	841,876
2024-01-19	1.625	1.645	1.600	1.645	1.560	61,465
2024-01-18	1.640	1.640	1.615	1.625	1.541	102,112
2024-01-17	1.615	1.660	1.615	1.630	1.546	321,977
2024-01-16	1.570	1.615	1.570	1.615	1.532	233,228
2024-01-15	1.535	1.575	1.535	1.570	1.489	145,974
2024-01-12	1.485	1.555	1.485	1.530	1.451	393,903
2024-01-11	1.420	1.485	1.420	1.480	1.404	441,020
2024-01-10	1.395	1.420	1.395	1.420	1.347	109,908
2024-01-09	1.405	1.410	1.390	1.405	1.333	66,557
2024-01-08	1.400	1.400	1.390	1.400	1.328	64,109
2024-01-05	1.415	1.415	1.360	1.390	1.318	280,541
2024-01-04	1.410	1.415	1.400	1.415	1.342	35,241
2024-01-03	1.395	1.415	1.395	1.410	1.337	97,429
2023-12-29	1.405	1.410	1.390	1.395	1.323	43,246
2023-12-28	1.420	1.420	1.385	1.390	1.318	229,121
2023-12-27	1.425	1.425	1.405	1.420	1.347	25,610
2023-12-22	1.400	1.425	1.400	1.420	1.347	41,903
2023-12-21	1.430	1.430	1.395	1.420	1.347	564,130
2023-12-20	1.415	1.445	1.415	1.425	1.351	320,700
2023-12-19	1.410	1.420	1.395	1.410	1.337	107,593
2023-12-18	1.405	1.420	1.400	1.410	1.337	127,621
2023-12-15	1.445	1.445	1.380	1.410	1.337	308,923
2023-12-14	1.450	1.460	1.430	1.440	1.366	64,356
2023-12-13	1.450	1.460	1.440	1.450	1.375	41,988
2023-12-12	1.450	1.465	1.430	1.450	1.375	107,400
2023-12-11	1.450	1.460	1.440	1.450	1.375	179,406
2023-12-08	1.445	1.445	1.420	1.435	1.361	107,966
2023-12-07	1.435	1.445	1.415	1.420	1.347	261,424
2023-12-06	1.400	1.430	1.385	1.430	1.356	474,823
2023-12-05	1.385	1.395	1.380	1.395	1.323	47,478
2023-12-04	1.370	1.385	1.370	1.385	1.314	80,307
2023-11-29	1.375	1.380	1.365	1.365	1.295	85,268
2023-11-28	1.375	1.375	1.360	1.375	1.304	56,811
2023-11-27	1.365	1.385	1.365	1.375	1.304	56,318
2023-11-24	1.395	1.395	1.345	1.365	1.295	228,161
2023-11-23	1.395	1.400	1.380	1.395	1.323	72,770
2023-11-22	1.440	1.440	1.370	1.385	1.314	499,272

← NewerPage 12 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.