Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.798	1.832	1.796	1.800	1.753	145,412
2025-05-09	1.800	1.808	1.760	1.792	1.746	96,255
2025-05-08	1.788	1.808	1.766	1.772	1.726	112,185
2025-05-07	1.808	1.838	1.780	1.788	1.742	1,102,878
2025-05-06	1.902	1.908	1.770	1.806	1.759	1,320,193
2025-05-05	1.958	1.958	1.902	1.910	1.861	286,908
2025-05-02	2.035	2.050	1.990	1.994	1.942	154,489
2025-04-30	2.060	2.065	2.025	2.035	1.982	81,837
2025-04-29	2.070	2.075	2.040	2.060	2.007	150,777
2025-04-28	2.070	2.095	2.065	2.075	2.021	46,093
2025-04-25	2.085	2.095	2.060	2.080	2.026	118,372
2025-04-24	2.095	2.105	2.080	2.080	2.026	74,822
2025-04-23	2.080	2.100	2.080	2.090	2.036	138,221
2025-04-22	2.090	2.105	2.065	2.085	2.031	24,128
2025-04-17	2.075	2.090	2.065	2.090	2.036	24,699
2025-04-16	2.100	2.100	2.065	2.075	2.021	212,837
2025-04-15	2.135	2.135	2.095	2.100	2.046	116,933
2025-04-14	2.150	2.150	2.120	2.135	2.080	92,710
2025-04-11	2.175	2.175	2.130	2.150	2.094	145,634
2025-04-10	2.155	2.200	2.155	2.180	2.124	141,700
2025-04-09	2.115	2.145	2.100	2.130	2.075	113,968
2025-04-08	2.100	2.185	2.100	2.165	2.109	127,724
2025-04-07	2.080	2.100	1.870	2.050	1.997	450,556
2025-04-04	2.150	2.160	2.080	2.100	2.046	472,692
2025-04-03	2.190	2.200	2.150	2.160	2.104	229,677
2025-04-02	2.200	2.200	2.180	2.190	2.133	85,247
2025-04-01	2.190	2.200	2.180	2.200	2.143	84,554
2025-03-31	2.200	2.220	2.180	2.200	2.143	879,491
2025-03-28	2.200	2.220	2.180	2.210	2.153	150,827
2025-03-27	2.200	2.210	2.170	2.200	2.143	283,485
2025-03-26	2.200	2.220	2.160	2.210	2.153	136,112
2025-03-25	2.240	2.240	2.170	2.210	2.153	733,438
2025-03-24	2.310	2.310	2.220	2.250	2.192	339,157
2025-03-21	2.310	2.320	2.270	2.310	2.250	43,530
2025-03-20	2.280	2.330	2.280	2.320	2.260	37,306
2025-03-19	2.290	2.330	2.280	2.300	2.240	119,886
2025-03-18	2.240	2.290	2.240	2.290	2.231	172,351
2025-03-17	2.320	2.340	2.220	2.240	2.182	436,983
2025-03-14	2.380	2.410	2.310	2.320	2.260	222,797
2025-03-13	2.440	2.440	2.380	2.380	2.318	90,655
2025-03-12	2.430	2.450	2.410	2.430	2.367	135,037
2025-03-11	2.410	2.430	2.390	2.430	2.367	132,477
2025-03-10	2.420	2.450	2.400	2.410	2.348	169,296
2025-03-07	2.410	2.440	2.410	2.420	2.357	46,661
2025-03-06	2.400	2.420	2.380	2.410	2.348	33,155
2025-03-05	2.410	2.430	2.370	2.400	2.338	119,384
2025-03-04	2.400	2.430	2.370	2.380	2.318	77,995
2025-03-03	2.420	2.450	2.400	2.400	2.338	131,018
2025-02-28	2.420	2.450	2.400	2.430	2.367	61,059
2025-02-27	2.430	2.470	2.420	2.420	2.357	219,693
2025-02-26	2.410	2.450	2.380	2.430	2.367	227,137
2025-02-25	2.380	2.400	2.370	2.380	2.318	60,611
2025-02-24	2.380	2.400	2.370	2.370	2.309	99,935
2025-02-21	2.430	2.440	2.380	2.400	2.338	129,985
2025-02-20	2.440	2.440	2.420	2.430	2.367	43,864
2025-02-19	2.440	2.450	2.430	2.450	2.387	55,875
2025-02-18	2.440	2.440	2.410	2.440	2.377	125,780
2025-02-17	2.480	2.480	2.430	2.440	2.377	74,009
2025-02-14	2.460	2.490	2.440	2.480	2.416	117,625
2025-02-13	2.430	2.450	2.420	2.440	2.377	98,232

← NewerPage 7 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.