Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.455	1.455	1.410	1.430	1.356	335,117
2023-11-20	1.480	1.480	1.450	1.450	1.375	202,009
2023-11-17	1.410	1.550	1.410	1.455	1.380	730,360
2023-11-16	1.275	1.385	1.275	1.385	1.314	550,152
2023-11-15	1.235	1.270	1.235	1.260	1.195	362,333
2023-11-14	1.205	1.235	1.200	1.230	1.167	528,112
2023-11-13	1.200	1.205	1.190	1.205	1.143	172,164
2023-11-10	1.205	1.205	1.190	1.200	1.138	56,628
2023-11-09	1.210	1.210	1.190	1.195	1.133	29,226
2023-11-08	1.200	1.210	1.195	1.200	1.138	69,264
2023-11-07	1.200	1.210	1.190	1.200	1.138	83,344
2023-11-06	1.195	1.210	1.190	1.200	1.138	72,024
2023-11-03	1.190	1.200	1.185	1.195	1.133	46,665
2023-11-02	1.200	1.200	1.175	1.195	1.133	52,273
2023-11-01	1.215	1.220	1.190	1.200	1.138	172,574
2023-10-31	1.190	1.210	1.190	1.210	1.148	138,843
2023-10-30	1.190	1.200	1.180	1.190	1.129	111,553
2023-10-27	1.185	1.200	1.180	1.190	1.129	32,579
2023-10-26	1.200	1.205	1.145	1.185	1.124	342,602
2023-10-25	1.200	1.200	1.190	1.200	1.138	22,349
2023-10-24	1.190	1.205	1.175	1.205	1.143	54,710
2023-10-23	1.195	1.195	1.180	1.190	1.129	47,852
2023-10-20	1.200	1.205	1.190	1.200	1.138	49,860
2023-10-19	1.205	1.205	1.200	1.200	1.138	36,286
2023-10-18	1.200	1.205	1.195	1.205	1.143	51,401
2023-10-17	1.210	1.210	1.190	1.200	1.138	30,784
2023-10-16	1.205	1.210	1.190	1.210	1.148	68,041
2023-10-13	1.205	1.215	1.190	1.210	1.148	42,259
2023-10-12	1.220	1.225	1.200	1.205	1.143	237,591
2023-10-11	1.200	1.225	1.200	1.220	1.157	77,468
2023-10-10	1.190	1.210	1.180	1.205	1.143	147,164
2023-10-09	1.200	1.220	1.185	1.190	1.129	101,725
2023-10-06	1.210	1.225	1.190	1.200	1.138	413,279
2023-10-05	1.135	1.220	1.130	1.195	1.133	570,398
2023-10-04	1.155	1.155	1.130	1.135	1.076	43,945
2023-10-03	1.180	1.195	1.125	1.145	1.086	543,649
2023-10-02	1.185	1.195	1.160	1.180	1.119	274,140
2023-09-29	1.125	1.185	1.125	1.180	1.119	515,389
2023-09-28	1.090	1.100	1.075	1.100	1.043	187,331
2023-09-27	1.025	1.085	1.020	1.085	1.029	390,794
2023-09-26	1.040	1.040	1.010	1.020	0.967	229,344
2023-09-25	1.100	1.115	1.025	1.050	0.996	424,171
2023-09-22	1.135	1.165	1.090	1.100	1.043	557,964
2023-09-21	1.205	1.280	1.125	1.130	1.072	1,036,047
2023-09-20	1.000	1.165	1.000	1.165	1.105	868,977
2023-09-19	0.978	1.020	0.978	1.015	0.963	360,196
2023-09-18	0.948	0.970	0.924	0.968	0.918	258,915
2023-09-15	0.896	0.950	0.886	0.946	0.897	308,882
2023-09-14	0.882	0.900	0.882	0.896	0.850	233,053
2023-09-13	0.880	0.886	0.876	0.886	0.840	443,352
2023-09-12	0.880	0.880	0.870	0.880	0.835	52,391
2023-09-11	0.876	0.880	0.872	0.880	0.827	108,456
2023-09-08	0.826	0.878	0.820	0.876	0.823	481,631
2023-09-07	0.798	0.824	0.790	0.820	0.771	490,381
2023-09-06	0.796	0.798	0.784	0.798	0.750	175,713
2023-09-05	0.784	0.794	0.782	0.782	0.735	52,478
2023-09-04	0.784	0.784	0.778	0.784	0.737	26,053
2023-09-01	0.784	0.784	0.774	0.784	0.737	39,378
2023-08-31	0.784	0.784	0.776	0.776	0.729	19,460
2023-08-30	0.782	0.784	0.774	0.784	0.737	87,658

← NewerPage 13 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.