Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.548	0.556	0.542	0.550	0.514	57,477
2022-03-21	0.556	0.562	0.548	0.562	0.525	43,505
2022-03-18	0.550	0.556	0.550	0.554	0.518	99,275
2022-03-17	0.546	0.550	0.546	0.550	0.514	30,816
2022-03-16	0.550	0.550	0.540	0.546	0.510	3,560
2022-03-15	0.538	0.538	0.536	0.536	0.501	4,450
2022-03-14	0.544	0.550	0.534	0.540	0.504	11,789
2022-03-11	0.548	0.550	0.532	0.542	0.506	19,090
2022-03-10	0.550	0.550	0.540	0.548	0.512	3,440
2022-03-09	0.540	0.550	0.538	0.550	0.514	31,285
2022-03-08	0.532	0.544	0.520	0.544	0.508	41,501
2022-03-07	0.500	0.532	0.480	0.532	0.497	88,443
2022-03-04	0.508	0.528	0.500	0.500	0.467	108,009
2022-03-03	0.530	0.536	0.526	0.530	0.495	15,952
2022-03-02	0.534	0.534	0.524	0.530	0.495	35,240
2022-03-01	0.536	0.546	0.536	0.536	0.501	15,056
2022-02-28	0.536	0.550	0.536	0.536	0.501	10,929
2022-02-25	0.530	0.554	0.530	0.550	0.514	24,343
2022-02-24	0.570	0.570	0.524	0.526	0.491	417,175
2022-02-23	0.574	0.574	0.574	0.574	0.536	5,079
2022-02-22	0.576	0.578	0.570	0.574	0.536	28,119
2022-02-21	0.584	0.584	0.576	0.576	0.538	16,769
2022-02-18	0.584	0.584	0.584	0.584	0.546	7,250
2022-02-17	0.586	0.586	0.584	0.584	0.546	2,645
2022-02-16	0.586	0.586	0.576	0.576	0.538	1,665
2022-02-15	0.584	0.586	0.584	0.586	0.547	5,018
2022-02-14	0.588	0.588	0.570	0.572	0.534	43,159
2022-02-11	0.588	0.588	0.582	0.588	0.549	3,049
2022-02-10	0.580	0.588	0.580	0.588	0.549	91,850
2022-02-09	0.588	0.588	0.582	0.584	0.546	2,557
2022-02-08	0.580	0.590	0.580	0.586	0.547	8,960
2022-02-07	0.582	0.590	0.582	0.590	0.551	3,039
2022-02-04	0.588	0.588	0.588	0.588	0.549	202,118
2022-02-03	0.592	0.592	0.584	0.588	0.549	6,315
2022-02-02	0.594	0.596	0.586	0.592	0.553	9,418
2022-02-01	0.572	0.598	0.572	0.594	0.555	177,992
2022-01-31	0.576	0.582	0.570	0.582	0.544	193,624
2022-01-28	0.580	0.580	0.572	0.580	0.542	59,606
2022-01-27	0.580	0.580	0.572	0.576	0.538	50,778
2022-01-26	0.570	0.586	0.570	0.584	0.546	273,191
2022-01-25	0.580	0.580	0.570	0.572	0.534	119,974
2022-01-21	0.580	0.586	0.570	0.580	0.542	116,576
2022-01-20	0.590	0.590	0.580	0.580	0.542	25,795
2022-01-19	0.584	0.584	0.580	0.580	0.542	16,760
2022-01-18	0.592	0.592	0.584	0.584	0.546	39,757
2022-01-17	0.594	0.594	0.588	0.588	0.549	41,705
2022-01-14	0.594	0.596	0.594	0.596	0.557	24,741
2022-01-13	0.596	0.598	0.594	0.596	0.557	21,181
2022-01-12	0.598	0.598	0.592	0.598	0.559	30,095
2022-01-11	0.596	0.598	0.594	0.598	0.559	25,645
2022-01-10	0.594	0.598	0.594	0.596	0.557	3,152
2022-01-07	0.600	0.600	0.594	0.594	0.555	8,007
2022-01-06	0.610	0.610	0.598	0.598	0.559	169,807
2022-01-05	0.604	0.610	0.604	0.610	0.570	74,418
2022-01-04	0.606	0.606	0.600	0.604	0.564	19,385
2022-01-03	0.606	0.606	0.600	0.600	0.561	11,120
2021-12-30	0.602	0.606	0.600	0.606	0.566	17,935
2021-12-29	0.602	0.602	0.600	0.602	0.562	12,414
2021-12-28	0.600	0.608	0.600	0.600	0.561	50,759
2021-12-27	0.596	0.600	0.596	0.600	0.561	75,131

← NewerPage 20 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.