Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.610	0.610	0.608	0.610	0.573	27,032
2023-05-31	0.616	0.620	0.608	0.610	0.573	161,574
2023-05-30	0.618	0.618	0.606	0.616	0.579	5,736
2023-05-29	0.618	0.618	0.608	0.614	0.577	61,371
2023-05-26	0.608	0.618	0.606	0.618	0.581	114,972
2023-05-25	0.618	0.618	0.600	0.608	0.571	150,030
2023-05-24	0.618	0.620	0.610	0.618	0.581	20,137
2023-05-23	0.610	0.620	0.608	0.618	0.581	15,251
2023-05-22	0.604	0.620	0.600	0.610	0.573	294,430
2023-05-19	0.598	0.612	0.598	0.610	0.573	169,791
2023-05-18	0.580	0.596	0.580	0.596	0.560	150,816
2023-05-17	0.588	0.588	0.578	0.582	0.547	28,285
2023-05-16	0.584	0.590	0.580	0.586	0.551	163,553
2023-05-15	0.588	0.590	0.582	0.584	0.549	32,019
2023-05-12	0.572	0.590	0.572	0.588	0.553	503,606
2023-05-11	0.552	0.558	0.552	0.558	0.524	7,441
2023-05-10	0.570	0.570	0.554	0.560	0.526	8,482
2023-05-09	0.570	0.570	0.552	0.560	0.526	4,154
2023-05-08	0.560	0.560	0.548	0.556	0.523	117,153
2023-05-05	0.558	0.560	0.550	0.560	0.526	16,269
2023-05-04	0.560	0.560	0.550	0.558	0.524	192,141
2023-05-03	0.564	0.570	0.558	0.560	0.526	205,545
2023-05-02	0.566	0.572	0.564	0.570	0.536	43,204
2023-04-28	0.574	0.574	0.570	0.572	0.538	15,817
2023-04-27	0.580	0.580	0.568	0.568	0.534	103,311
2023-04-26	0.580	0.580	0.570	0.580	0.545	9,890
2023-04-25	0.578	0.580	0.578	0.580	0.545	10,212
2023-04-24	0.576	0.578	0.568	0.578	0.543	8,087
2023-04-21	0.578	0.580	0.570	0.570	0.536	15,529
2023-04-20	0.566	0.580	0.564	0.578	0.543	116,670
2023-04-19	0.568	0.570	0.566	0.570	0.536	7,764
2023-04-18	0.568	0.568	0.566	0.568	0.534	5,650
2023-04-13	0.570	0.570	0.564	0.568	0.534	7,372
2023-04-12	0.570	0.570	0.566	0.566	0.532	26,214
2023-04-11	0.568	0.568	0.566	0.566	0.532	733
2023-04-10	0.568	0.568	0.564	0.564	0.530	3,275
2023-04-07	0.570	0.570	0.564	0.568	0.534	6,707
2023-04-06	0.556	0.564	0.556	0.564	0.530	30,223
2023-04-05	0.554	0.564	0.554	0.562	0.528	2,034
2023-04-04	0.560	0.560	0.552	0.554	0.521	301,560
2023-04-03	0.554	0.558	0.554	0.556	0.523	11,445
2023-03-31	0.560	0.560	0.554	0.554	0.521	4,854
2023-03-30	0.588	0.588	0.550	0.558	0.524	180,516
2023-03-29	0.566	0.566	0.564	0.564	0.530	1,560
2023-03-28	0.562	0.564	0.562	0.562	0.528	7,106
2023-03-27	0.546	0.562	0.542	0.560	0.526	38,280
2023-03-24	0.590	0.590	0.540	0.550	0.517	548,704
2023-03-23	0.592	0.592	0.592	0.592	0.556	945
2023-03-22	0.590	0.592	0.586	0.592	0.556	37,489
2023-03-21	0.592	0.592	0.590	0.592	0.556	7,535
2023-03-20	0.600	0.600	0.590	0.590	0.555	10,455
2023-03-17	0.600	0.600	0.600	0.600	0.564	1,000
2023-03-16	0.608	0.608	0.602	0.604	0.568	3,000
2023-03-15	0.604	0.604	0.588	0.600	0.564	53,493
2023-03-14	0.594	0.600	0.588	0.600	0.564	51,642
2023-03-13	0.606	0.606	0.594	0.594	0.558	25,724
2023-03-10	0.608	0.608	0.598	0.598	0.562	4,532
2023-03-09	0.604	0.606	0.602	0.606	0.570	5,590
2023-03-08	0.610	0.610	0.594	0.598	0.562	39,702
2023-03-07	0.608	0.608	0.608	0.608	0.571	3,001

← NewerPage 15 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.