Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.782	1.820	1.782	1.810	1.778	145,831
2026-04-28	1.814	1.836	1.782	1.782	1.750	200,225
2026-04-27	1.828	1.848	1.812	1.812	1.780	219,624
2026-04-24	1.810	1.828	1.810	1.826	1.794	150,030
2026-04-23	1.810	1.824	1.798	1.810	1.778	75,024
2026-04-22	1.800	1.816	1.786	1.810	1.778	238,197
2026-04-21	1.800	1.816	1.790	1.806	1.774	125,510
2026-04-20	1.820	1.826	1.798	1.800	1.768	101,620
2026-04-17	1.806	1.828	1.800	1.820	1.788	196,177
2026-04-16	1.830	1.832	1.810	1.820	1.788	424,685
2026-04-15	1.830	1.834	1.792	1.830	1.797	550,335
2026-04-14	1.830	1.842	1.800	1.820	1.788	784,607
2026-04-09	1.814	1.832	1.812	1.830	1.797	89,019
2026-04-08	1.798	1.838	1.798	1.830	1.797	269,106
2026-04-07	1.798	1.800	1.772	1.798	1.766	104,414
2026-04-06	1.790	1.806	1.790	1.800	1.768	54,780
2026-04-03	1.818	1.818	1.760	1.790	1.758	733,953
2026-04-02	1.868	1.868	1.800	1.818	1.786	320,390
2026-04-01	1.848	1.866	1.828	1.854	1.821	155,239
2026-03-31	1.854	1.884	1.818	1.818	1.786	368,710
2026-03-30	1.800	1.898	1.798	1.854	1.821	928,052
2026-03-27	1.800	1.800	1.760	1.774	1.742	228,000
2026-03-26	1.780	1.800	1.752	1.780	1.748	1,471,692
2026-03-25	1.844	1.874	1.788	1.800	1.768	1,673,025
2026-03-24	1.890	1.890	1.826	1.844	1.811	1,452,750
2026-03-23	1.990	2.000	1.894	1.900	1.866	1,730,445
2026-03-20	1.988	2.035	1.954	1.954	1.919	340,978
2026-03-19	1.980	1.988	1.960	1.986	1.951	140,490
2026-03-18	1.998	1.998	1.960	1.980	1.945	239,583
2026-03-17	1.998	2.010	1.974	1.974	1.939	177,731
2026-03-16	1.992	2.000	1.980	1.980	1.945	341,740
2026-03-13	2.015	2.030	1.980	1.990	1.955	259,412
2026-03-12	2.000	2.030	1.990	2.015	1.979	261,983
2026-03-11	2.000	2.020	1.960	1.990	1.955	409,310
2026-03-10	2.060	2.060	1.978	1.988	1.953	685,133
2026-03-09	2.125	2.125	1.980	2.000	1.964	856,123
2026-03-06	2.160	2.165	2.110	2.120	2.082	202,995
2026-03-05	2.170	2.170	2.115	2.160	2.122	467,926
2026-03-04	2.135	2.190	2.135	2.155	2.117	302,969
2026-03-03	2.180	2.190	2.125	2.135	2.097	659,090
2026-03-02	2.130	2.175	2.090	2.140	2.102	208,939
2026-02-27	2.100	2.150	2.090	2.130	2.092	568,197
2026-02-26	2.075	2.090	2.050	2.055	2.018	413,714
2026-02-25	2.075	2.075	2.020	2.060	2.023	472,041
2026-02-24	2.120	2.130	2.050	2.085	2.048	417,206
2026-02-23	2.140	2.140	2.095	2.125	2.087	673,038
2026-02-20	2.175	2.180	2.140	2.150	2.112	706,053
2026-02-19	2.200	2.215	2.150	2.150	2.112	1,096,515
2026-02-18	2.270	2.275	2.150	2.200	2.161	1,819,136
2026-02-17	2.250	2.310	2.235	2.270	2.230	404,020
2026-02-16	2.240	2.280	2.220	2.265	2.225	447,711
2026-02-13	2.280	2.280	2.250	2.250	2.210	239,090
2026-02-12	2.300	2.325	2.285	2.285	2.244	933,829
2026-02-11	2.290	2.325	2.260	2.320	2.279	568,918
2026-02-10	2.295	2.320	2.275	2.295	2.254	252,486
2026-02-09	2.270	2.295	2.270	2.290	2.249	71,730
2026-02-06	2.290	2.300	2.245	2.250	2.210	218,872
2026-02-05	2.285	2.300	2.250	2.285	2.244	177,312
2026-02-04	2.300	2.320	2.265	2.270	2.230	338,361
2026-02-03	2.285	2.320	2.265	2.300	2.259	336,451

← NewerPage 3 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.