Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.592	0.600	0.584	0.596	0.557	38,451
2021-12-22	0.582	0.594	0.582	0.582	0.544	58,086
2021-12-21	0.580	0.582	0.576	0.582	0.544	29,560
2021-12-20	0.576	0.580	0.574	0.574	0.536	25,675
2021-12-17	0.586	0.586	0.572	0.580	0.542	4,100
2021-12-16	0.586	0.586	0.570	0.570	0.532	69,457
2021-12-15	0.586	0.586	0.578	0.578	0.540	5,975
2021-12-14	0.580	0.586	0.578	0.586	0.547	9,224
2021-12-13	0.574	0.590	0.574	0.582	0.544	109,955
2021-12-10	0.594	0.594	0.574	0.574	0.536	49,430
2021-12-09	0.598	0.600	0.586	0.586	0.547	46,986
2021-12-08	0.596	0.596	0.590	0.596	0.557	18,178
2021-12-07	0.594	0.596	0.590	0.596	0.557	107,244
2021-12-06	0.596	0.596	0.582	0.594	0.555	29,870
2021-12-03	0.592	0.600	0.590	0.596	0.557	35,141
2021-12-02	0.594	0.600	0.574	0.592	0.553	240,971
2021-11-29	0.570	0.572	0.570	0.570	0.532	217,831
2021-11-26	0.572	0.574	0.570	0.570	0.532	676,491
2021-11-25	0.572	0.576	0.572	0.576	0.538	2,588
2021-11-24	0.574	0.586	0.574	0.576	0.538	67,415
2021-11-23	0.570	0.578	0.570	0.570	0.532	21,860
2021-11-22	0.570	0.578	0.570	0.570	0.532	13,054
2021-11-19	0.572	0.572	0.570	0.570	0.532	181,489
2021-11-18	0.572	0.578	0.572	0.572	0.534	26,658
2021-11-17	0.574	0.574	0.570	0.570	0.532	35,500
2021-11-16	0.576	0.576	0.570	0.574	0.536	1,824
2021-11-15	0.568	0.576	0.568	0.570	0.532	73,321
2021-11-12	0.576	0.576	0.572	0.572	0.534	22,390
2021-11-11	0.574	0.576	0.570	0.572	0.534	1,519,410
2021-11-10	0.570	0.576	0.556	0.574	0.536	69,431
2021-11-09	0.576	0.576	0.570	0.570	0.532	56,119
2021-11-08	0.576	0.576	0.568	0.576	0.538	9,112
2021-11-05	0.568	0.574	0.566	0.574	0.536	246,166
2021-11-04	0.568	0.568	0.562	0.564	0.527	290,578
2021-11-03	0.568	0.568	0.560	0.560	0.523	19,212
2021-11-02	0.570	0.570	0.564	0.564	0.527	11,779
2021-11-01	0.576	0.576	0.570	0.570	0.532	4,181
2021-10-29	0.566	0.568	0.566	0.568	0.531	200,650
2021-10-28	0.562	0.568	0.558	0.566	0.529	24,114
2021-10-27	0.568	0.568	0.560	0.566	0.529	5,896
2021-10-26	0.572	0.572	0.560	0.568	0.531	134,659
2021-10-25	0.574	0.574	0.560	0.572	0.534	221,053
2021-10-22	0.570	0.572	0.568	0.572	0.534	3,355
2021-10-21	0.572	0.572	0.570	0.572	0.534	8,034
2021-10-20	0.576	0.576	0.570	0.572	0.534	32,779

← NewerPage 21 of 21 · 1,245 trading days

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.