Antibiotice Ia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.410	2.440	2.400	2.430	2.367	93,387
2025-02-11	2.430	2.430	2.390	2.420	2.357	105,730
2025-02-10	2.470	2.480	2.390	2.400	2.338	221,181
2025-02-07	2.460	2.470	2.420	2.450	2.387	171,400
2025-02-06	2.400	2.410	2.370	2.400	2.338	46,726
2025-02-05	2.400	2.410	2.360	2.400	2.338	88,523
2025-02-04	2.420	2.430	2.360	2.360	2.299	251,372
2025-02-03	2.470	2.470	2.380	2.420	2.357	320,055
2025-01-31	2.480	2.490	2.450	2.470	2.406	162,065
2025-01-30	2.550	2.560	2.440	2.480	2.416	401,560
2025-01-29	2.560	2.570	2.520	2.530	2.465	165,502
2025-01-28	2.540	2.570	2.520	2.560	2.494	58,040
2025-01-27	2.560	2.560	2.510	2.540	2.474	182,832
2025-01-23	2.590	2.590	2.560	2.580	2.513	65,933
2025-01-22	2.560	2.580	2.540	2.560	2.494	88,761
2025-01-21	2.580	2.580	2.550	2.560	2.494	55,074
2025-01-20	2.560	2.590	2.560	2.580	2.513	41,248
2025-01-17	2.600	2.600	2.560	2.580	2.513	61,135
2025-01-16	2.570	2.600	2.570	2.590	2.523	32,888
2025-01-15	2.590	2.600	2.570	2.600	2.533	63,817
2025-01-14	2.590	2.600	2.570	2.600	2.533	62,855
2025-01-13	2.580	2.590	2.550	2.560	2.494	61,884
2025-01-10	2.560	2.590	2.540	2.590	2.523	74,087
2025-01-09	2.600	2.600	2.540	2.540	2.474	263,733
2025-01-08	2.630	2.630	2.580	2.600	2.533	106,030
2025-01-03	2.550	2.630	2.550	2.600	2.533	119,317
2024-12-30	2.590	2.590	2.540	2.560	2.494	119,490
2024-12-27	2.630	2.640	2.570	2.590	2.523	78,612
2024-12-23	2.580	2.630	2.540	2.600	2.533	173,395
2024-12-20	2.510	2.590	2.510	2.540	2.474	210,385
2024-12-19	2.530	2.530	2.410	2.490	2.426	415,205
2024-12-18	2.600	2.600	2.520	2.570	2.504	358,167
2024-12-17	2.640	2.650	2.600	2.610	2.542	125,666
2024-12-16	2.680	2.680	2.630	2.650	2.581	86,705
2024-12-13	2.690	2.690	2.640	2.660	2.591	245,491
2024-12-12	2.700	2.710	2.670	2.690	2.620	204,372
2024-12-11	2.700	2.720	2.690	2.700	2.630	154,391
2024-12-10	2.710	2.740	2.680	2.700	2.630	248,587
2024-12-09	2.690	2.750	2.650	2.680	2.611	590,094
2024-12-06	2.600	2.750	2.580	2.670	2.601	1,450,159
2024-12-05	2.600	2.640	2.560	2.600	2.533	640,245
2024-12-04	2.490	2.630	2.320	2.600	2.533	822,009
2024-12-03	2.670	2.670	2.440	2.450	2.387	774,428
2024-12-02	2.530	2.700	2.530	2.640	2.572	761,692
2024-11-29	2.570	2.570	2.400	2.520	2.455	570,866
2024-11-28	2.640	2.640	2.540	2.570	2.504	540,716
2024-11-27	2.700	2.700	2.640	2.650	2.581	413,187
2024-11-26	2.700	2.720	2.660	2.670	2.601	597,212
2024-11-25	2.740	2.740	2.640	2.680	2.611	912,609
2024-11-22	3.270	3.270	2.710	2.750	2.679	5,528,533
2024-11-21	3.310	3.320	3.290	3.310	3.224	62,063
2024-11-20	3.300	3.300	3.270	3.290	3.205	136,135
2024-11-19	3.300	3.320	3.270	3.310	3.224	214,269
2024-11-18	3.270	3.300	3.250	3.300	3.215	134,734
2024-11-15	3.270	3.270	3.160	3.260	3.176	131,739
2024-11-14	3.250	3.270	3.200	3.270	3.185	95,982
2024-11-13	3.130	3.250	3.100	3.250	3.166	203,661
2024-11-12	3.130	3.140	3.110	3.110	3.030	70,331
2024-11-11	3.130	3.140	3.120	3.140	3.059	105,552
2024-11-08	3.140	3.140	3.120	3.140	3.059	34,719

← NewerPage 8 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.