Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.610	0.610	0.600	0.608	0.571	6,221
2023-03-03	0.610	0.610	0.600	0.608	0.571	11,230
2023-03-02	0.612	0.618	0.608	0.610	0.573	14,085
2023-03-01	0.616	0.618	0.612	0.612	0.575	130,461
2023-02-28	0.616	0.618	0.612	0.616	0.579	17,717
2023-02-27	0.610	0.612	0.600	0.610	0.573	35,511
2023-02-24	0.610	0.610	0.608	0.608	0.571	819
2023-02-23	0.604	0.610	0.600	0.600	0.564	5,242
2023-02-22	0.608	0.608	0.600	0.604	0.568	6,930
2023-02-21	0.608	0.610	0.608	0.608	0.571	8,245
2023-02-20	0.608	0.608	0.606	0.606	0.570	3,012
2023-02-17	0.606	0.606	0.594	0.606	0.570	250,550
2023-02-16	0.600	0.616	0.598	0.606	0.570	190,241
2023-02-15	0.600	0.602	0.598	0.598	0.562	29,669
2023-02-14	0.606	0.608	0.590	0.600	0.564	7,274
2023-02-13	0.592	0.600	0.586	0.586	0.551	66,600
2023-02-10	0.590	0.600	0.588	0.588	0.553	240,325
2023-02-09	0.586	0.596	0.580	0.584	0.549	87,159
2023-02-08	0.572	0.586	0.572	0.586	0.551	190,907
2023-02-07	0.572	0.574	0.568	0.568	0.534	8,034
2023-02-06	0.570	0.574	0.570	0.572	0.538	175,870
2023-02-03	0.568	0.570	0.560	0.568	0.534	21,045
2023-02-02	0.570	0.570	0.560	0.560	0.526	91,821
2023-02-01	0.570	0.570	0.564	0.570	0.536	9,411
2023-01-31	0.564	0.570	0.564	0.570	0.536	42,915
2023-01-30	0.564	0.570	0.564	0.564	0.530	30,360
2023-01-27	0.566	0.570	0.564	0.564	0.530	88,746
2023-01-26	0.570	0.570	0.566	0.570	0.536	10,731
2023-01-25	0.570	0.570	0.562	0.570	0.536	6,686
2023-01-23	0.570	0.570	0.562	0.570	0.536	18,281
2023-01-20	0.568	0.570	0.564	0.570	0.536	101,840
2023-01-19	0.568	0.568	0.560	0.568	0.534	12,834
2023-01-18	0.568	0.568	0.564	0.564	0.530	26,352
2023-01-17	0.564	0.568	0.564	0.564	0.530	1,513
2023-01-16	0.562	0.568	0.562	0.564	0.530	16,686
2023-01-13	0.564	0.564	0.560	0.564	0.530	12,772
2023-01-12	0.564	0.566	0.560	0.564	0.530	51,948
2023-01-11	0.568	0.568	0.562	0.564	0.530	22,146
2023-01-10	0.568	0.568	0.564	0.564	0.530	2,917
2023-01-09	0.566	0.568	0.560	0.568	0.534	11,588
2023-01-06	0.566	0.570	0.560	0.566	0.532	103,336
2023-01-05	0.568	0.568	0.568	0.568	0.534	45,035
2023-01-04	0.564	0.568	0.564	0.568	0.534	6,669
2023-01-03	0.566	0.568	0.560	0.568	0.534	23,152
2022-12-30	0.566	0.566	0.560	0.566	0.532	2,681
2022-12-29	0.568	0.568	0.556	0.566	0.532	33,109
2022-12-28	0.566	0.568	0.558	0.558	0.524	25,394
2022-12-27	0.566	0.568	0.560	0.566	0.532	9,706
2022-12-23	0.568	0.568	0.568	0.568	0.534	200
2022-12-22	0.566	0.568	0.560	0.566	0.532	132,664
2022-12-21	0.556	0.568	0.556	0.560	0.526	441,794
2022-12-20	0.550	0.556	0.550	0.556	0.523	7,238
2022-12-19	0.540	0.560	0.534	0.556	0.523	623,010
2022-12-16	0.534	0.544	0.534	0.540	0.508	12,088
2022-12-15	0.542	0.542	0.540	0.540	0.508	16,576
2022-12-14	0.544	0.544	0.536	0.540	0.508	16,431
2022-12-13	0.544	0.544	0.540	0.544	0.511	64,058
2022-12-12	0.536	0.544	0.536	0.544	0.511	48,415
2022-12-09	0.538	0.538	0.536	0.536	0.504	39,757
2022-12-08	0.538	0.538	0.532	0.538	0.506	2,300

← NewerPage 16 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.