Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.782	0.784	0.780	0.780	0.733	62,222
2023-08-28	0.784	0.784	0.780	0.782	0.735	48,354
2023-08-25	0.778	0.784	0.770	0.780	0.733	40,926
2023-08-24	0.774	0.780	0.766	0.780	0.733	36,436
2023-08-23	0.774	0.782	0.766	0.772	0.726	174,696
2023-08-22	0.770	0.774	0.760	0.774	0.727	90,672
2023-08-21	0.766	0.770	0.756	0.770	0.724	123,735
2023-08-18	0.770	0.772	0.756	0.766	0.720	161,754
2023-08-17	0.784	0.784	0.762	0.770	0.724	191,500
2023-08-16	0.760	0.788	0.760	0.786	0.739	339,857
2023-08-14	0.750	0.800	0.730	0.760	0.714	2,177,825
2023-08-11	0.700	0.700	0.690	0.700	0.658	24,602
2023-08-10	0.698	0.700	0.690	0.700	0.658	25,775
2023-08-09	0.686	0.698	0.686	0.698	0.656	187,533
2023-08-08	0.692	0.694	0.690	0.690	0.649	35,930
2023-08-07	0.694	0.694	0.686	0.694	0.652	28,228
2023-08-04	0.696	0.700	0.694	0.700	0.658	20,804
2023-08-03	0.698	0.700	0.690	0.696	0.654	127,207
2023-08-02	0.700	0.700	0.690	0.700	0.658	22,438
2023-08-01	0.698	0.700	0.698	0.700	0.658	6,540
2023-07-31	0.700	0.700	0.690	0.700	0.658	68,545
2023-07-28	0.700	0.700	0.690	0.700	0.658	30,812
2023-07-27	0.700	0.700	0.688	0.700	0.658	179,114
2023-07-26	0.700	0.700	0.690	0.700	0.658	18,393
2023-07-25	0.694	0.700	0.688	0.700	0.658	166,061
2023-07-24	0.700	0.700	0.694	0.698	0.656	24,414
2023-07-21	0.694	0.700	0.694	0.700	0.658	219,975
2023-07-20	0.694	0.694	0.690	0.694	0.652	59,185
2023-07-19	0.694	0.694	0.690	0.694	0.652	85,800
2023-07-18	0.694	0.694	0.688	0.694	0.652	71,126
2023-07-17	0.700	0.700	0.684	0.694	0.652	70,443
2023-07-14	0.692	0.700	0.684	0.700	0.658	209,045
2023-07-13	0.694	0.700	0.692	0.694	0.652	224,690
2023-07-12	0.696	0.700	0.688	0.694	0.652	235,429
2023-07-11	0.698	0.700	0.690	0.696	0.654	337,303
2023-07-10	0.698	0.700	0.694	0.698	0.656	173,309
2023-07-07	0.698	0.700	0.692	0.698	0.656	106,261
2023-07-06	0.698	0.704	0.692	0.700	0.658	172,484
2023-07-05	0.700	0.700	0.694	0.698	0.656	76,869
2023-07-04	0.700	0.706	0.688	0.700	0.658	46,093
2023-07-03	0.694	0.706	0.694	0.706	0.664	20,722
2023-06-30	0.710	0.736	0.700	0.706	0.664	137,863
2023-06-29	0.686	0.710	0.680	0.710	0.667	204,419
2023-06-28	0.690	0.690	0.674	0.680	0.639	37,477
2023-06-27	0.688	0.700	0.674	0.690	0.649	79,305
2023-06-26	0.620	0.700	0.620	0.688	0.647	441,508
2023-06-23	0.636	0.638	0.610	0.630	0.592	35,705
2023-06-22	0.620	0.640	0.620	0.638	0.600	135,828
2023-06-21	0.614	0.640	0.612	0.634	0.596	439,416
2023-06-20	0.612	0.614	0.610	0.612	0.575	8,716
2023-06-19	0.614	0.614	0.610	0.614	0.577	9,490
2023-06-16	0.600	0.614	0.600	0.614	0.577	152,785
2023-06-15	0.608	0.608	0.598	0.600	0.564	194,194
2023-06-14	0.608	0.610	0.600	0.600	0.564	43,597
2023-06-13	0.606	0.608	0.600	0.608	0.571	23,888
2023-06-12	0.608	0.608	0.600	0.606	0.570	14,402
2023-06-09	0.608	0.608	0.600	0.608	0.571	116,935
2023-06-08	0.608	0.608	0.606	0.608	0.571	48,640
2023-06-07	0.610	0.610	0.606	0.608	0.571	86,606
2023-06-06	0.608	0.610	0.606	0.610	0.573	10,491

← NewerPage 14 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.