Atelierele CFR Grivita SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 0 |
| 2024-05-17 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 10 |
| 2024-05-16 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 0 |
| 2024-05-15 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 2 |
| 2024-05-14 | 48.000 | 48.000 | 46.000 | 46.000 | 39.067 | 37 |
| 2024-05-13 | 48.000 | 48.000 | 48.000 | 48.000 | 40.766 | 10 |
| 2024-05-10 | 47.200 | 48.000 | 47.000 | 48.000 | 40.766 | 76 |
| 2024-05-09 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 8 |
| 2024-05-08 | 49.800 | 49.800 | 49.800 | 49.800 | 42.294 | 17 |
| 2024-05-07 | 49.800 | 50.000 | 49.800 | 50.000 | 42.464 | 50 |
| 2024-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2024-04-30 | 48.000 | 50.000 | 48.000 | 50.000 | 42.464 | 27 |
| 2024-04-29 | 50.500 | 51.500 | 47.800 | 51.500 | 43.738 | 332 |
| 2024-04-26 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 0 |
| 2024-04-25 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 0 |
| 2024-04-24 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 31 |
| 2024-04-23 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-04-22 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 15 |
| 2024-04-19 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-04-18 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-04-17 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-04-16 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-04-15 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 11 |
| 2024-04-12 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 1 |
| 2024-04-11 | 52.500 | 52.500 | 48.000 | 52.500 | 44.587 | 230 |
| 2024-04-10 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-04-09 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-04-08 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-04-05 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-04-04 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-04-03 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-04-02 | 49.200 | 53.000 | 49.200 | 53.000 | 45.012 | 30 |
| 2024-04-01 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-03-29 | 52.500 | 53.000 | 52.500 | 53.000 | 45.012 | 30 |
| 2024-03-28 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-03-27 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-03-26 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-03-25 | 50.500 | 53.500 | 49.800 | 53.000 | 45.012 | 156 |
| 2024-03-22 | 54.000 | 54.000 | 54.000 | 54.000 | 45.861 | 0 |
| 2024-03-21 | 50.000 | 54.000 | 50.000 | 54.000 | 45.861 | 67 |
| 2024-03-20 | 53.500 | 53.500 | 53.500 | 53.500 | 45.437 | 0 |
| 2024-03-19 | 53.500 | 53.500 | 53.500 | 53.500 | 45.437 | 0 |
| 2024-03-18 | 53.500 | 53.500 | 53.500 | 53.500 | 45.437 | 0 |
| 2024-03-15 | 53.500 | 53.500 | 53.500 | 53.500 | 45.437 | 0 |
| 2024-03-14 | 53.500 | 53.500 | 53.500 | 53.500 | 45.437 | 0 |
| 2024-03-13 | 53.000 | 53.500 | 53.000 | 53.500 | 45.437 | 502 |
| 2024-03-12 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-03-11 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 2 |
| 2024-03-08 | 50.000 | 54.000 | 50.000 | 50.000 | 42.464 | 851 |
| 2024-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 100 |
| 2024-03-06 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-03-05 | 51.000 | 51.500 | 51.000 | 51.500 | 43.738 | 11 |
| 2024-03-04 | 49.000 | 49.000 | 49.000 | 49.000 | 41.615 | 0 |
| 2024-03-01 | 50.000 | 51.000 | 49.000 | 49.000 | 41.615 | 453 |
| 2024-02-29 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 12 |
| 2024-02-28 | 50.000 | 52.000 | 50.000 | 50.000 | 42.464 | 84 |
| 2024-02-27 | 50.500 | 52.500 | 50.500 | 52.500 | 44.587 | 11 |
| 2024-02-26 | 50.500 | 52.500 | 50.500 | 52.500 | 44.587 | 21 |
| 2024-02-23 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-02-22 | 50.500 | 53.000 | 50.000 | 53.000 | 45.012 | 53 |
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.