Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.285	2.320	2.265	2.300	2.259	336,451
2026-02-02	2.310	2.320	2.245	2.265	2.225	345,935
2026-01-30	2.350	2.350	2.300	2.310	2.269	531,779
2026-01-29	2.370	2.380	2.335	2.350	2.308	365,041
2026-01-28	2.370	2.390	2.360	2.360	2.318	268,526
2026-01-27	2.400	2.420	2.365	2.365	2.323	526,495
2026-01-26	2.440	2.440	2.365	2.405	2.362	608,510
2026-01-23	2.500	2.510	2.435	2.450	2.406	407,236
2026-01-22	2.480	2.520	2.470	2.510	2.465	55,232
2026-01-21	2.510	2.520	2.465	2.480	2.436	154,201
2026-01-20	2.510	2.545	2.510	2.520	2.475	88,321
2026-01-19	2.540	2.550	2.515	2.545	2.500	109,862
2026-01-16	2.495	2.550	2.490	2.545	2.500	332,993
2026-01-15	2.500	2.500	2.475	2.495	2.451	165,620
2026-01-14	2.490	2.515	2.490	2.500	2.456	124,826
2026-01-13	2.485	2.505	2.480	2.505	2.460	229,342
2026-01-12	2.495	2.515	2.480	2.500	2.456	134,042
2026-01-09	2.460	2.510	2.455	2.490	2.446	284,212
2026-01-08	2.485	2.495	2.450	2.470	2.426	177,423
2026-01-05	2.450	2.505	2.450	2.490	2.446	120,278
2025-12-30	2.460	2.465	2.450	2.450	2.406	100,643
2025-12-29	2.455	2.470	2.450	2.460	2.416	107,614
2025-12-23	2.440	2.465	2.440	2.450	2.406	99,616
2025-12-22	2.460	2.460	2.400	2.440	2.397	147,540
2025-12-19	2.470	2.480	2.420	2.460	2.416	114,716
2025-12-18	2.495	2.495	2.440	2.480	2.436	87,668
2025-12-17	2.545	2.545	2.470	2.495	2.451	141,466
2025-12-16	2.545	2.555	2.500	2.545	2.500	390,332
2025-12-15	2.440	2.560	2.415	2.550	2.505	696,298
2025-12-12	2.420	2.460	2.410	2.440	2.397	221,022
2025-12-11	2.390	2.445	2.365	2.440	2.397	312,944
2025-12-10	2.385	2.395	2.370	2.395	2.352	97,021
2025-12-09	2.380	2.385	2.360	2.380	2.338	106,992
2025-12-08	2.400	2.400	2.360	2.385	2.343	69,917
2025-12-05	2.400	2.400	2.360	2.395	2.352	168,005
2025-12-04	2.390	2.400	2.350	2.400	2.357	301,409
2025-12-03	2.390	2.400	2.375	2.395	2.352	74,946
2025-12-02	2.390	2.390	2.360	2.390	2.348	72,543
2025-11-28	2.400	2.400	2.375	2.375	2.333	98,540
2025-11-27	2.425	2.425	2.380	2.380	2.338	36,269
2025-11-26	2.405	2.415	2.385	2.415	2.372	60,249
2025-11-25	2.410	2.430	2.385	2.405	2.362	211,693
2025-11-24	2.385	2.420	2.385	2.405	2.362	39,956
2025-11-21	2.430	2.430	2.370	2.380	2.338	303,357
2025-11-20	2.475	2.475	2.405	2.435	2.392	97,036
2025-11-19	2.470	2.490	2.425	2.440	2.397	159,177
2025-11-18	2.460	2.495	2.445	2.470	2.426	94,020
2025-11-17	2.455	2.485	2.455	2.485	2.441	129,658
2025-11-14	2.490	2.500	2.425	2.455	2.411	761,107
2025-11-13	2.585	2.590	2.555	2.560	2.514	125,047
2025-11-12	2.525	2.580	2.525	2.575	2.529	207,694
2025-11-11	2.525	2.525	2.495	2.525	2.480	199,646
2025-11-10	2.520	2.535	2.500	2.505	2.460	81,992
2025-11-07	2.530	2.530	2.495	2.520	2.475	112,684
2025-11-06	2.505	2.535	2.505	2.530	2.485	201,305
2025-11-05	2.525	2.535	2.500	2.505	2.460	43,653
2025-11-04	2.515	2.535	2.510	2.510	2.465	143,968
2025-11-03	2.485	2.515	2.470	2.515	2.470	192,405
2025-10-31	2.480	2.500	2.455	2.485	2.441	189,411
2025-10-30	2.510	2.510	2.470	2.480	2.436	182,948

← NewerPage 4 of 21 · 1,248 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.