Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.514	0.522	0.514	0.516	0.485	4,769
2022-09-09	0.520	0.522	0.520	0.522	0.488	11,884
2022-09-08	0.528	0.528	0.522	0.526	0.491	20,131
2022-09-07	0.526	0.528	0.526	0.528	0.493	5,500
2022-09-06	0.526	0.526	0.520	0.522	0.488	12,060
2022-09-05	0.520	0.528	0.520	0.528	0.493	3,905
2022-09-02	0.526	0.526	0.520	0.520	0.486	20,645
2022-09-01	0.526	0.526	0.522	0.522	0.488	2,095
2022-08-31	0.522	0.526	0.522	0.526	0.491	4,511
2022-08-30	0.530	0.530	0.522	0.522	0.488	6,065
2022-08-29	0.530	0.534	0.520	0.522	0.488	193,926
2022-08-26	0.530	0.530	0.530	0.530	0.495	3,350
2022-08-25	0.520	0.532	0.520	0.520	0.486	4,016
2022-08-24	0.530	0.530	0.520	0.530	0.495	8,314
2022-08-23	0.526	0.532	0.520	0.522	0.488	186,191
2022-08-22	0.538	0.540	0.526	0.526	0.491	28,042
2022-08-19	0.534	0.536	0.534	0.536	0.501	32,735
2022-08-18	0.532	0.534	0.530	0.534	0.499	18,225
2022-08-17	0.532	0.532	0.530	0.530	0.495	17,867
2022-08-16	0.530	0.532	0.524	0.532	0.497	3,640
2022-08-12	0.526	0.532	0.522	0.522	0.488	12,350
2022-08-11	0.524	0.532	0.520	0.532	0.497	32,498
2022-08-10	0.532	0.532	0.532	0.532	0.497	2,100
2022-08-09	0.534	0.534	0.526	0.532	0.497	11,630
2022-08-08	0.530	0.530	0.526	0.526	0.491	4,742
2022-08-05	0.530	0.530	0.526	0.526	0.491	10,880
2022-08-04	0.522	0.530	0.522	0.530	0.495	1,251
2022-08-03	0.534	0.534	0.530	0.530	0.495	1,950
2022-08-02	0.534	0.534	0.532	0.534	0.499	9,396
2022-08-01	0.534	0.534	0.520	0.520	0.486	4,510
2022-07-29	0.532	0.540	0.520	0.534	0.499	117,518
2022-07-28	0.534	0.534	0.522	0.532	0.497	1,062
2022-07-27	0.530	0.534	0.526	0.534	0.499	20,064
2022-07-26	0.530	0.530	0.518	0.518	0.484	12,725
2022-07-25	0.518	0.532	0.518	0.520	0.486	176,873
2022-07-22	0.524	0.524	0.524	0.524	0.490	4,710
2022-07-21	0.524	0.524	0.524	0.524	0.490	1,110
2022-07-20	0.522	0.524	0.520	0.520	0.486	185,764
2022-07-19	0.524	0.524	0.520	0.522	0.488	17,452
2022-07-18	0.520	0.524	0.520	0.524	0.490	10,091
2022-07-15	0.518	0.524	0.514	0.520	0.486	4,637
2022-07-14	0.534	0.534	0.520	0.520	0.486	18,592
2022-07-13	0.534	0.534	0.534	0.534	0.499	0
2022-07-12	0.538	0.540	0.530	0.534	0.499	12,622
2022-07-11	0.528	0.536	0.528	0.534	0.499	5,119
2022-07-08	0.528	0.528	0.522	0.528	0.493	5,113
2022-07-07	0.538	0.538	0.528	0.528	0.493	76,000
2022-07-06	0.540	0.540	0.526	0.528	0.493	192,994
2022-07-05	0.530	0.532	0.530	0.532	0.497	5,560
2022-07-04	0.534	0.536	0.532	0.532	0.497	3,000
2022-07-01	0.540	0.540	0.530	0.532	0.497	10,595
2022-06-30	0.534	0.534	0.534	0.534	0.499	0
2022-06-29	0.540	0.540	0.534	0.534	0.499	48,255
2022-06-28	0.540	0.540	0.534	0.534	0.499	6,164
2022-06-27	0.536	0.540	0.536	0.536	0.501	9,490
2022-06-24	0.544	0.544	0.536	0.542	0.506	2,185
2022-06-23	0.544	0.544	0.540	0.544	0.508	22,950
2022-06-22	0.544	0.544	0.540	0.544	0.508	22,962
2022-06-21	0.544	0.544	0.538	0.544	0.508	8,629
2022-06-20	0.544	0.544	0.540	0.540	0.504	6,089

← NewerPage 18 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.