Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.490	2.520	2.470	2.520	2.475	387,670
2025-10-27	2.490	2.505	2.470	2.500	2.456	180,701
2025-10-24	2.510	2.510	2.480	2.490	2.446	133,912
2025-10-23	2.500	2.520	2.500	2.500	2.456	180,548
2025-10-22	2.465	2.520	2.460	2.500	2.456	75,242
2025-10-21	2.485	2.490	2.465	2.480	2.436	35,751
2025-10-20	2.480	2.495	2.465	2.470	2.426	63,115
2025-10-17	2.475	2.500	2.460	2.480	2.436	147,546
2025-10-16	2.470	2.485	2.465	2.475	2.431	68,060
2025-10-15	2.485	2.500	2.470	2.470	2.426	68,080
2025-10-14	2.490	2.510	2.485	2.485	2.441	26,903
2025-10-13	2.505	2.540	2.485	2.490	2.446	113,358
2025-10-10	2.490	2.535	2.465	2.520	2.475	56,171
2025-10-09	2.505	2.525	2.490	2.490	2.446	66,244
2025-10-08	2.525	2.535	2.500	2.525	2.480	78,418
2025-10-07	2.555	2.555	2.515	2.530	2.485	147,733
2025-10-06	2.575	2.595	2.545	2.560	2.514	36,893
2025-10-03	2.585	2.595	2.555	2.595	2.549	67,773
2025-10-02	2.605	2.610	2.580	2.600	2.554	39,010
2025-10-01	2.570	2.640	2.570	2.600	2.554	1,600,238
2025-09-30	2.500	2.585	2.485	2.580	2.534	296,824
2025-09-29	2.470	2.510	2.455	2.500	2.456	248,388
2025-09-26	2.480	2.495	2.460	2.470	2.426	177,630
2025-09-25	2.490	2.510	2.450	2.480	2.436	395,712
2025-09-24	2.485	2.495	2.470	2.495	2.430	342,805
2025-09-23	2.470	2.495	2.430	2.485	2.421	285,749
2025-09-22	2.450	2.470	2.415	2.460	2.396	217,140
2025-09-19	2.420	2.520	2.405	2.520	2.455	252,933
2025-09-18	2.415	2.430	2.405	2.420	2.357	55,103
2025-09-17	2.415	2.420	2.405	2.415	2.353	26,688
2025-09-16	2.420	2.420	2.405	2.420	2.357	42,499
2025-09-15	2.410	2.425	2.400	2.420	2.357	121,928
2025-09-12	2.415	2.430	2.400	2.425	2.362	147,511
2025-09-11	2.430	2.430	2.405	2.415	2.353	41,108
2025-09-10	2.435	2.450	2.420	2.435	2.372	45,094
2025-09-09	2.435	2.460	2.420	2.435	2.372	39,260
2025-09-08	2.445	2.460	2.425	2.450	2.387	103,389
2025-09-05	2.445	2.445	2.380	2.430	2.367	143,313
2025-09-04	2.425	2.435	2.400	2.400	2.338	102,976
2025-09-03	2.395	2.445	2.375	2.425	2.362	94,259
2025-09-02	2.410	2.420	2.370	2.400	2.338	84,996
2025-09-01	2.450	2.465	2.395	2.410	2.348	170,005
2025-08-29	2.450	2.490	2.450	2.460	2.396	29,479
2025-08-28	2.490	2.500	2.450	2.480	2.416	85,312
2025-08-27	2.495	2.505	2.480	2.480	2.416	107,890
2025-08-26	2.490	2.500	2.480	2.495	2.430	37,106
2025-08-25	2.475	2.500	2.475	2.490	2.426	38,299
2025-08-22	2.480	2.495	2.450	2.475	2.411	34,260
2025-08-21	2.500	2.500	2.445	2.480	2.416	145,728
2025-08-20	2.485	2.485	2.450	2.475	2.411	71,344
2025-08-19	2.450	2.495	2.415	2.485	2.421	206,707
2025-08-18	2.520	2.520	2.425	2.445	2.382	234,711
2025-08-14	2.580	2.590	2.490	2.520	2.455	662,315
2025-08-13	2.615	2.650	2.600	2.610	2.542	190,937
2025-08-12	2.620	2.660	2.600	2.630	2.562	155,389
2025-08-11	2.605	2.620	2.595	2.595	2.528	175,126
2025-08-08	2.620	2.625	2.585	2.605	2.538	195,148
2025-08-07	2.625	2.630	2.615	2.625	2.557	96,047
2025-08-06	2.645	2.645	2.590	2.615	2.547	124,962
2025-08-05	2.655	2.655	2.600	2.615	2.547	392,383

← NewerPage 5 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.