Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.655	2.655	2.600	2.615	2.547	392,383
2025-08-04	2.650	2.670	2.635	2.655	2.586	90,104
2025-08-01	2.675	2.690	2.650	2.650	2.581	280,098
2025-07-31	2.660	2.700	2.650	2.680	2.611	374,933
2025-07-30	2.640	2.660	2.625	2.660	2.591	233,370
2025-07-29	2.625	2.670	2.610	2.625	2.557	255,912
2025-07-28	2.650	2.670	2.615	2.625	2.557	99,494
2025-07-25	2.645	2.725	2.625	2.640	2.572	514,815
2025-07-24	2.450	2.635	2.450	2.620	2.552	632,669
2025-07-23	2.450	2.470	2.445	2.455	2.391	71,791
2025-07-22	2.470	2.470	2.440	2.470	2.406	62,059
2025-07-21	2.470	2.485	2.440	2.475	2.411	105,097
2025-07-18	2.490	2.495	2.460	2.490	2.426	95,684
2025-07-17	2.440	2.490	2.440	2.485	2.421	146,206
2025-07-16	2.440	2.475	2.410	2.470	2.406	422,786
2025-07-15	2.440	2.455	2.400	2.440	2.377	70,095
2025-07-14	2.450	2.480	2.420	2.445	2.382	185,848
2025-07-11	2.420	2.465	2.420	2.455	2.391	431,493
2025-07-10	2.375	2.420	2.375	2.400	2.338	99,463
2025-07-09	2.340	2.375	2.340	2.370	2.309	174,769
2025-07-08	2.325	2.345	2.310	2.340	2.279	92,474
2025-07-07	2.360	2.360	2.310	2.335	2.275	112,242
2025-07-04	2.385	2.385	2.350	2.375	2.314	98,397
2025-07-03	2.440	2.440	2.385	2.385	2.323	271,248
2025-07-02	2.460	2.480	2.420	2.440	2.377	108,654
2025-07-01	2.425	2.475	2.395	2.475	2.411	437,888
2025-06-30	2.410	2.430	2.400	2.430	2.367	170,215
2025-06-27	2.405	2.425	2.405	2.425	2.362	307,341
2025-06-26	2.405	2.420	2.400	2.420	2.357	61,014
2025-06-25	2.420	2.435	2.400	2.410	2.348	247,628
2025-06-24	2.370	2.400	2.325	2.400	2.338	257,367
2025-06-23	2.335	2.370	2.320	2.370	2.309	642,530
2025-06-20	2.350	2.350	2.315	2.335	2.275	176,216
2025-06-19	2.340	2.350	2.315	2.340	2.279	54,215
2025-06-18	2.350	2.350	2.320	2.340	2.279	48,068
2025-06-17	2.290	2.350	2.280	2.340	2.279	277,226
2025-06-16	2.280	2.340	2.270	2.290	2.231	160,291
2025-06-13	2.300	2.340	2.270	2.300	2.240	126,298
2025-06-12	2.310	2.350	2.290	2.300	2.240	238,408
2025-06-11	2.360	2.360	2.290	2.310	2.250	171,958
2025-06-10	2.495	2.495	2.320	2.360	2.299	342,722
2025-06-06	2.395	2.550	2.390	2.435	2.372	907,551
2025-06-05	2.195	2.330	2.195	2.320	2.260	611,650
2025-06-04	2.210	2.270	2.160	2.180	2.124	292,744
2025-06-03	2.135	2.230	2.130	2.200	2.143	254,737
2025-06-02	2.100	2.140	2.070	2.130	2.075	118,028
2025-05-30	2.100	2.115	2.075	2.080	2.026	67,390
2025-05-29	2.145	2.145	2.070	2.100	2.046	114,064
2025-05-28	2.230	2.230	2.110	2.145	2.090	168,859
2025-05-27	2.230	2.260	2.160	2.160	2.104	186,685
2025-05-26	2.115	2.270	2.115	2.230	2.172	444,639
2025-05-23	1.928	2.180	1.928	2.115	2.060	565,022
2025-05-22	1.818	1.926	1.810	1.920	1.870	155,967
2025-05-21	1.820	1.820	1.800	1.818	1.771	162,132
2025-05-20	1.820	1.846	1.796	1.800	1.753	314,127
2025-05-19	1.900	1.910	1.798	1.800	1.753	440,828
2025-05-16	1.800	1.820	1.780	1.800	1.753	331,561
2025-05-15	1.798	1.798	1.750	1.788	1.742	129,348
2025-05-14	1.800	1.818	1.770	1.778	1.732	115,155
2025-05-13	1.826	1.826	1.784	1.800	1.753	112,536

← NewerPage 6 of 21 · 1,246 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.