Atelierele CFR Grivita SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 26.800 | 26.800 | 26.800 | 26.800 | 20.687 | 0 |
| 2021-12-21 | 26.800 | 26.800 | 26.800 | 26.800 | 20.687 | 0 |
| 2021-12-20 | 26.800 | 26.800 | 26.800 | 26.800 | 20.687 | 0 |
| 2021-12-17 | 26.800 | 26.800 | 26.800 | 26.800 | 20.687 | 0 |
| 2021-12-16 | 26.800 | 26.800 | 26.800 | 26.800 | 20.687 | 0 |
| 2021-12-15 | 26.800 | 26.800 | 26.800 | 26.800 | 20.687 | 0 |
| 2021-12-14 | 26.800 | 26.800 | 26.800 | 26.800 | 20.687 | 0 |
| 2021-12-13 | 26.800 | 26.800 | 26.800 | 26.800 | 20.687 | 0 |
| 2021-12-10 | 26.800 | 26.800 | 26.800 | 26.800 | 20.687 | 0 |
| 2021-12-09 | 26.800 | 26.800 | 26.800 | 26.800 | 20.687 | 0 |
| 2021-12-08 | 26.600 | 26.800 | 26.600 | 26.800 | 20.687 | 58 |
| 2021-12-07 | 23.800 | 23.800 | 23.800 | 23.800 | 18.371 | 68 |
| 2021-12-06 | 24.400 | 24.400 | 24.400 | 24.400 | 18.834 | 191 |
| 2021-12-03 | 24.000 | 24.000 | 24.000 | 24.000 | 18.525 | 78 |
| 2021-12-02 | 28.000 | 28.000 | 28.000 | 28.000 | 21.613 | 0 |
| 2021-11-29 | 28.000 | 28.000 | 28.000 | 28.000 | 21.613 | 0 |
| 2021-11-26 | 28.000 | 28.000 | 28.000 | 28.000 | 21.613 | 0 |
| 2021-11-25 | 28.000 | 28.000 | 28.000 | 28.000 | 21.613 | 0 |
| 2021-11-24 | 28.000 | 28.000 | 28.000 | 28.000 | 21.613 | 0 |
| 2021-11-23 | 28.000 | 28.000 | 28.000 | 28.000 | 21.613 | 0 |
| 2021-11-22 | 28.000 | 28.000 | 28.000 | 28.000 | 21.613 | 0 |
| 2021-11-19 | 28.000 | 28.000 | 28.000 | 28.000 | 21.613 | 0 |
| 2021-11-18 | 28.000 | 28.000 | 28.000 | 28.000 | 21.613 | 0 |
| 2021-11-17 | 28.000 | 28.000 | 28.000 | 28.000 | 21.613 | 0 |
| 2021-11-16 | 28.000 | 28.000 | 28.000 | 28.000 | 21.613 | 0 |
| 2021-11-15 | 28.000 | 28.000 | 28.000 | 28.000 | 21.613 | 8 |
| 2021-11-12 | 24.600 | 24.600 | 24.600 | 24.600 | 18.988 | 0 |
| 2021-11-11 | 24.600 | 24.600 | 24.600 | 24.600 | 18.988 | 0 |
| 2021-11-10 | 24.600 | 24.600 | 24.600 | 24.600 | 18.988 | 0 |
| 2021-11-09 | 24.600 | 24.600 | 24.600 | 24.600 | 18.988 | 0 |
| 2021-11-08 | 24.600 | 24.600 | 24.600 | 24.600 | 18.988 | 0 |
| 2021-11-05 | 24.600 | 24.600 | 24.600 | 24.600 | 18.988 | 0 |
| 2021-11-04 | 24.600 | 24.600 | 24.600 | 24.600 | 18.988 | 0 |
| 2021-11-03 | 24.600 | 24.600 | 24.600 | 24.600 | 18.988 | 0 |
| 2021-11-02 | 24.600 | 24.600 | 24.600 | 24.600 | 18.988 | 0 |
| 2021-11-01 | 24.600 | 24.600 | 24.600 | 24.600 | 18.988 | 0 |
| 2021-10-29 | 24.600 | 24.600 | 24.600 | 24.600 | 18.988 | 100 |
| 2021-10-28 | 23.000 | 23.000 | 23.000 | 23.000 | 17.753 | 0 |
| 2021-10-27 | 27.000 | 27.000 | 23.000 | 23.000 | 17.753 | 200 |
| 2021-10-26 | 28.000 | 28.000 | 28.000 | 28.000 | 21.613 | 228 |
| 2021-10-25 | 26.000 | 27.000 | 26.000 | 27.000 | 20.841 | 450 |
| 2021-10-22 | 26.600 | 26.600 | 26.600 | 26.600 | 20.532 | 0 |
| 2021-10-21 | 26.600 | 26.600 | 26.600 | 26.600 | 20.532 | 0 |
| 2021-10-20 | 26.600 | 26.600 | 26.600 | 26.600 | 20.532 | 0 |
← NewerPage 21 of 21 · 1,244 trading days
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.