Atelierele CFR Grivita SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-08-12 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-08-09 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 10 |
| 2024-08-08 | 49.800 | 49.800 | 49.800 | 49.800 | 42.294 | 0 |
| 2024-08-07 | 49.800 | 49.800 | 49.800 | 49.800 | 42.294 | 1 |
| 2024-08-06 | 46.000 | 46.000 | 46.000 | 46.000 | 39.067 | 11 |
| 2024-08-05 | 50.000 | 50.000 | 48.000 | 48.800 | 41.445 | 438 |
| 2024-08-02 | 50.000 | 53.000 | 50.000 | 53.000 | 45.012 | 2,527 |
| 2024-08-01 | 50.000 | 53.000 | 50.000 | 53.000 | 45.012 | 22 |
| 2024-07-31 | 52.000 | 53.000 | 52.000 | 53.000 | 45.012 | 257 |
| 2024-07-30 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 100 |
| 2024-07-29 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 9 |
| 2024-07-26 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 0 |
| 2024-07-25 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 20 |
| 2024-07-24 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 1 |
| 2024-07-23 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-07-22 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-07-19 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-07-18 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-07-17 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-07-16 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-07-15 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 6 |
| 2024-07-12 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-07-11 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-07-10 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-07-09 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-07-08 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 20 |
| 2024-07-05 | 51.000 | 51.000 | 51.000 | 51.000 | 43.313 | 0 |
| 2024-07-04 | 51.000 | 51.000 | 51.000 | 51.000 | 43.313 | 6 |
| 2024-07-03 | 51.000 | 51.000 | 51.000 | 51.000 | 43.313 | 0 |
| 2024-07-02 | 51.000 | 51.000 | 51.000 | 51.000 | 43.313 | 0 |
| 2024-07-01 | 48.000 | 51.000 | 48.000 | 51.000 | 43.313 | 35 |
| 2024-06-28 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-06-27 | 50.000 | 52.000 | 49.000 | 51.500 | 43.738 | 402 |
| 2024-06-26 | 50.000 | 52.000 | 50.000 | 52.000 | 44.163 | 26 |
| 2024-06-25 | 51.000 | 52.000 | 51.000 | 52.000 | 44.163 | 102 |
| 2024-06-21 | 52.500 | 52.500 | 52.500 | 52.500 | 44.587 | 0 |
| 2024-06-20 | 52.500 | 52.500 | 52.500 | 52.500 | 44.587 | 0 |
| 2024-06-19 | 52.500 | 52.500 | 52.500 | 52.500 | 44.587 | 0 |
| 2024-06-18 | 52.500 | 52.500 | 52.500 | 52.500 | 44.587 | 0 |
| 2024-06-17 | 52.500 | 52.500 | 52.500 | 52.500 | 44.587 | 0 |
| 2024-06-14 | 52.500 | 52.500 | 52.500 | 52.500 | 44.587 | 0 |
| 2024-06-13 | 52.000 | 52.500 | 52.000 | 52.500 | 44.587 | 44 |
| 2024-06-12 | 51.000 | 52.000 | 51.000 | 52.000 | 44.163 | 6 |
| 2024-06-11 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2024-06-10 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2024-06-07 | 50.500 | 50.500 | 50.000 | 50.000 | 42.464 | 115 |
| 2024-06-06 | 51.000 | 51.000 | 51.000 | 51.000 | 43.313 | 100 |
| 2024-06-05 | 49.000 | 51.500 | 49.000 | 51.000 | 43.313 | 207 |
| 2024-06-04 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-06-03 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-05-31 | 49.400 | 53.000 | 49.400 | 53.000 | 45.012 | 1,216 |
| 2024-05-30 | 49.000 | 49.000 | 49.000 | 49.000 | 41.615 | 7 |
| 2024-05-29 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 0 |
| 2024-05-28 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 1 |
| 2024-05-27 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 0 |
| 2024-05-24 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 0 |
| 2024-05-23 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 10 |
| 2024-05-22 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 0 |
| 2024-05-21 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 7.8374 RON |
| 2023-01-10 | 2.3512 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.