Atelierele CFR Grivita SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 44.800 | 44.800 | 44.800 | 44.800 | 44.800 | 16 |
| 2026-10-14 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2026-10-13 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2026-10-12 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 1 |
| 2026-10-09 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2026-10-08 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 1 |
| 2026-10-07 | 45.000 | 45.400 | 45.000 | 45.400 | 45.400 | 109 |
| 2026-10-06 | 42.400 | 42.400 | 42.400 | 42.400 | 42.400 | 181 |
| 2026-10-05 | 45.200 | 45.200 | 42.000 | 42.400 | 42.400 | 62 |
| 2026-10-02 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 14 |
| 2026-10-01 | 45.000 | 45.200 | 45.000 | 45.200 | 45.200 | 99 |
| 2026-09-30 | 44.600 | 44.600 | 44.600 | 44.600 | 44.600 | 0 |
| 2026-09-29 | 44.600 | 44.600 | 44.600 | 44.600 | 44.600 | 0 |
| 2026-09-28 | 44.600 | 44.600 | 44.600 | 44.600 | 44.600 | 28 |
| 2026-09-25 | 44.600 | 44.600 | 44.600 | 44.600 | 44.600 | 0 |
| 2026-09-24 | 44.600 | 44.600 | 44.600 | 44.600 | 44.600 | 0 |
| 2026-09-23 | 44.600 | 44.600 | 44.600 | 44.600 | 44.600 | 1 |
| 2026-09-22 | 44.600 | 44.600 | 44.600 | 44.600 | 44.600 | 0 |
| 2026-09-21 | 44.600 | 44.600 | 44.600 | 44.600 | 44.600 | 0 |
| 2026-09-18 | 44.600 | 44.600 | 44.600 | 44.600 | 44.600 | 43 |
Page 1 of 1 · 20 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.