Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.544	0.544	0.540	0.540	0.504	6,089
2022-06-17	0.540	0.544	0.540	0.544	0.508	3,505
2022-06-16	0.540	0.540	0.534	0.540	0.504	27,660
2022-06-15	0.534	0.544	0.534	0.544	0.508	9,615
2022-06-14	0.546	0.546	0.536	0.538	0.503	10,926
2022-06-10	0.546	0.550	0.546	0.550	0.514	3,508
2022-06-09	0.548	0.548	0.548	0.548	0.512	754
2022-06-08	0.540	0.548	0.540	0.548	0.512	180
2022-06-07	0.550	0.550	0.536	0.536	0.501	10,889
2022-06-06	0.546	0.546	0.536	0.544	0.508	4,261
2022-06-03	0.540	0.546	0.540	0.546	0.510	1,764
2022-06-02	0.546	0.546	0.540	0.540	0.504	20,736
2022-05-31	0.552	0.552	0.540	0.540	0.504	12,950
2022-05-30	0.550	0.550	0.538	0.538	0.503	5,581
2022-05-27	0.540	0.540	0.538	0.538	0.503	5,555
2022-05-26	0.552	0.552	0.542	0.542	0.506	15,419
2022-05-25	0.550	0.552	0.548	0.548	0.512	5,460
2022-05-24	0.534	0.550	0.530	0.550	0.514	973,877
2022-05-23	0.538	0.540	0.538	0.540	0.504	5,615
2022-05-20	0.532	0.538	0.532	0.538	0.503	2,370
2022-05-19	0.538	0.538	0.512	0.530	0.495	5,258
2022-05-18	0.534	0.534	0.518	0.530	0.495	106,849
2022-05-17	0.540	0.540	0.532	0.534	0.499	18,655
2022-05-16	0.540	0.540	0.540	0.540	0.504	7,830
2022-05-13	0.536	0.540	0.528	0.540	0.504	61,371
2022-05-12	0.536	0.536	0.526	0.526	0.491	12,865
2022-05-11	0.538	0.538	0.526	0.536	0.501	4,804
2022-05-10	0.530	0.538	0.524	0.528	0.493	216,153
2022-05-09	0.530	0.530	0.526	0.530	0.495	5,350
2022-05-06	0.548	0.548	0.530	0.530	0.495	58,160
2022-05-05	0.546	0.546	0.540	0.540	0.504	519
2022-05-04	0.544	0.544	0.532	0.542	0.506	209,669
2022-05-03	0.546	0.546	0.534	0.544	0.508	162,510
2022-05-02	0.540	0.548	0.536	0.548	0.512	4,532
2022-04-29	0.554	0.556	0.540	0.540	0.504	103,665
2022-04-28	0.554	0.554	0.546	0.546	0.510	12,909
2022-04-27	0.554	0.554	0.548	0.552	0.516	8,439
2022-04-26	0.550	0.550	0.544	0.544	0.508	20,460
2022-04-21	0.554	0.554	0.554	0.554	0.518	4,135
2022-04-20	0.550	0.550	0.544	0.550	0.514	206,331
2022-04-19	0.556	0.556	0.554	0.554	0.518	2,250
2022-04-18	0.556	0.556	0.550	0.554	0.518	17,875
2022-04-15	0.544	0.556	0.544	0.556	0.519	7,642
2022-04-14	0.548	0.550	0.542	0.542	0.506	7,523
2022-04-13	0.548	0.548	0.546	0.546	0.510	3,851
2022-04-12	0.544	0.548	0.544	0.548	0.512	44,508
2022-04-11	0.550	0.550	0.546	0.548	0.512	15,258
2022-04-08	0.554	0.554	0.548	0.548	0.512	3,523
2022-04-07	0.548	0.550	0.548	0.550	0.514	172,246
2022-04-06	0.548	0.548	0.534	0.540	0.504	43,764
2022-04-05	0.540	0.544	0.540	0.544	0.508	31,374
2022-04-04	0.534	0.546	0.534	0.544	0.508	14,170
2022-04-01	0.546	0.546	0.534	0.540	0.504	247,887
2022-03-31	0.546	0.548	0.546	0.548	0.512	11,760
2022-03-30	0.550	0.550	0.542	0.544	0.508	11,489
2022-03-29	0.550	0.550	0.536	0.542	0.506	17,337
2022-03-28	0.546	0.550	0.534	0.534	0.499	120,810
2022-03-25	0.546	0.546	0.540	0.540	0.504	103,900
2022-03-24	0.540	0.546	0.534	0.544	0.508	130,840
2022-03-23	0.544	0.544	0.530	0.530	0.495	270,030

← NewerPage 19 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.