Avioane Craiova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-08-13 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-08-12 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-08-09 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-08-08 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-08-07 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-08-06 | 2.000 | 2.120 | 2.000 | 2.120 | 2.120 | 1,606 |
| 2024-08-05 | 1.910 | 2.000 | 1.900 | 2.000 | 2.000 | 1,843 |
| 2024-08-02 | 1.910 | 2.180 | 1.900 | 2.160 | 2.160 | 5,200 |
| 2024-08-01 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 20 |
| 2024-07-31 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-07-30 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-07-29 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 230 |
| 2024-07-26 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-07-25 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-07-24 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-07-23 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 30 |
| 2024-07-22 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-07-19 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-07-18 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-07-17 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-07-16 | 1.910 | 2.180 | 1.900 | 2.180 | 2.180 | 10,070 |
| 2024-07-15 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-07-12 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-07-11 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-07-10 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-07-09 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-07-08 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 250 |
| 2024-07-05 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 24 |
| 2024-07-04 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 711 |
| 2024-07-03 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-07-02 | 1.910 | 2.240 | 1.900 | 2.240 | 2.240 | 668 |
| 2024-07-01 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 69 |
| 2024-06-28 | 2.180 | 2.340 | 2.180 | 2.340 | 2.340 | 1,865 |
| 2024-06-27 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-06-26 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-06-25 | 2.160 | 2.280 | 2.160 | 2.240 | 2.240 | 4,300 |
| 2024-06-21 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-06-20 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-06-19 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-06-18 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 1,040 |
| 2024-06-17 | 1.820 | 2.080 | 1.820 | 2.080 | 2.080 | 120 |
| 2024-06-14 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-06-13 | 2.020 | 2.080 | 2.000 | 2.080 | 2.080 | 1,600 |
| 2024-06-12 | 1.990 | 2.040 | 1.990 | 2.040 | 2.040 | 2,710 |
| 2024-06-11 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 40 |
| 2024-06-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 28 |
| 2024-06-07 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 40 |
| 2024-06-06 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-06-05 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-06-04 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-06-03 | 1.770 | 1.970 | 1.700 | 1.970 | 1.970 | 5,017 |
| 2024-05-31 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,550 |
| 2024-05-30 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-05-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-05-28 | 1.990 | 2.000 | 1.710 | 1.990 | 1.990 | 889 |
| 2024-05-27 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 493 |
| 2024-05-24 | 1.990 | 2.020 | 1.700 | 1.990 | 1.990 | 3,774 |
| 2024-05-23 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-05-22 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.