Atelierele CFR Grivita SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 47.000 | 47.000 | 47.000 | 47.000 | 39.916 | 0 |
| 2025-02-10 | 47.000 | 47.000 | 47.000 | 47.000 | 39.916 | 2 |
| 2025-02-07 | 47.000 | 47.000 | 47.000 | 47.000 | 39.916 | 0 |
| 2025-02-06 | 47.000 | 47.000 | 47.000 | 47.000 | 39.916 | 0 |
| 2025-02-05 | 47.000 | 47.000 | 47.000 | 47.000 | 39.916 | 0 |
| 2025-02-04 | 47.200 | 47.200 | 47.000 | 47.000 | 39.916 | 100 |
| 2025-02-03 | 47.200 | 47.200 | 47.200 | 47.200 | 40.086 | 0 |
| 2025-01-31 | 47.400 | 47.400 | 47.200 | 47.200 | 40.086 | 39 |
| 2025-01-30 | 47.400 | 47.400 | 47.400 | 47.400 | 40.256 | 0 |
| 2025-01-29 | 47.400 | 47.400 | 47.400 | 47.400 | 40.256 | 0 |
| 2025-01-28 | 47.400 | 47.400 | 47.400 | 47.400 | 40.256 | 0 |
| 2025-01-27 | 47.400 | 47.400 | 47.400 | 47.400 | 40.256 | 0 |
| 2025-01-23 | 47.400 | 47.400 | 47.400 | 47.400 | 40.256 | 3 |
| 2025-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2025-01-21 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2025-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2025-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2025-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2025-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2025-01-14 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2025-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2025-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2025-01-09 | 49.400 | 50.000 | 49.400 | 50.000 | 42.464 | 641 |
| 2025-01-08 | 47.400 | 47.400 | 47.400 | 47.400 | 40.256 | 7 |
| 2025-01-03 | 47.000 | 47.000 | 47.000 | 47.000 | 39.916 | 0 |
| 2024-12-30 | 47.800 | 47.800 | 47.000 | 47.000 | 39.916 | 148 |
| 2024-12-27 | 49.800 | 49.800 | 49.800 | 49.800 | 42.294 | 0 |
| 2024-12-23 | 49.800 | 49.800 | 49.800 | 49.800 | 42.294 | 10 |
| 2024-12-20 | 49.600 | 49.600 | 49.600 | 49.600 | 42.124 | 30 |
| 2024-12-19 | 48.600 | 48.600 | 48.000 | 48.200 | 40.935 | 250 |
| 2024-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 80 |
| 2024-12-17 | 48.400 | 48.400 | 48.400 | 48.400 | 41.105 | 0 |
| 2024-12-16 | 48.400 | 48.400 | 48.400 | 48.400 | 41.105 | 0 |
| 2024-12-13 | 48.400 | 48.400 | 48.400 | 48.400 | 41.105 | 0 |
| 2024-12-12 | 48.400 | 48.400 | 48.400 | 48.400 | 41.105 | 20 |
| 2024-12-11 | 47.000 | 47.000 | 47.000 | 47.000 | 39.916 | 0 |
| 2024-12-10 | 47.000 | 47.000 | 47.000 | 47.000 | 39.916 | 9 |
| 2024-12-09 | 47.000 | 47.000 | 47.000 | 47.000 | 39.916 | 0 |
| 2024-12-06 | 47.000 | 47.000 | 47.000 | 47.000 | 39.916 | 10 |
| 2024-12-05 | 46.600 | 46.600 | 46.600 | 46.600 | 39.577 | 20 |
| 2024-12-04 | 46.000 | 46.800 | 40.000 | 45.000 | 38.218 | 1,635 |
| 2024-12-03 | 48.000 | 48.000 | 46.000 | 46.000 | 39.067 | 150 |
| 2024-12-02 | 48.000 | 48.000 | 48.000 | 48.000 | 40.766 | 74 |
| 2024-11-29 | 51.000 | 51.000 | 48.000 | 48.000 | 40.766 | 250 |
| 2024-11-28 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-11-27 | 51.000 | 51.500 | 51.000 | 51.500 | 43.738 | 44 |
| 2024-11-26 | 49.000 | 49.000 | 49.000 | 49.000 | 41.615 | 9 |
| 2024-11-25 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 9 |
| 2024-11-22 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 0 |
| 2024-11-21 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 0 |
| 2024-11-20 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 7 |
| 2024-11-19 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 41 |
| 2024-11-18 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 0 |
| 2024-11-15 | 49.200 | 49.200 | 49.200 | 49.200 | 41.785 | 50 |
| 2024-11-14 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-11-13 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-11-12 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-11-11 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-11-08 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 5 |
| 2024-11-07 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 1 |
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.