Avioane Craiova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-05-20 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-05-17 | 1.890 | 2.080 | 1.890 | 2.080 | 2.080 | 101 |
| 2024-05-16 | 1.920 | 1.990 | 1.470 | 1.850 | 1.850 | 3,798 |
| 2024-05-15 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-05-14 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-05-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-05-10 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-05-09 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-05-08 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-05-07 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-05-02 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-30 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-29 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,800 |
| 2024-04-26 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 28 |
| 2024-04-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-04-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-04-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 193 |
| 2024-04-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 204 |
| 2024-04-19 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 111 |
| 2024-04-18 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-04-17 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-04-16 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 280 |
| 2024-04-15 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-12 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-11 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-10 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-09 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-08 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-04 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-03 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 500 |
| 2024-04-02 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-01 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-03-29 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 30 |
| 2024-03-25 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 25 |
| 2024-03-21 | 2.000 | 2.140 | 2.000 | 2.140 | 2.140 | 175 |
| 2024-03-20 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 87 |
| 2024-03-19 | 2.140 | 2.180 | 2.140 | 2.140 | 2.140 | 510 |
| 2024-03-18 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 3 |
| 2024-03-15 | 2.080 | 2.140 | 2.080 | 2.080 | 2.080 | 900 |
| 2024-03-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10,000 |
| 2024-03-12 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 300 |
| 2024-03-11 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 20 |
| 2024-03-08 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 5 |
| 2024-03-06 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 210 |
| 2024-03-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 350 |
| 2024-02-29 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 13,234 |
| 2024-02-28 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 3,902 |
| 2024-02-26 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 20 |
| 2024-02-23 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 140 |
| 2024-02-22 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 4 |
| 2024-02-19 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 300 |
| 2024-02-16 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 100 |
| 2024-02-15 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 3,000 |
| 2024-02-08 | 2.080 | 2.240 | 2.060 | 2.240 | 2.240 | 24,000 |
| 2024-02-06 | 2.200 | 2.220 | 2.200 | 2.220 | 2.220 | 490 |
| 2024-02-05 | 2.200 | 2.220 | 2.080 | 2.080 | 2.080 | 11,250 |
| 2024-02-01 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 20 |
| 2024-01-26 | 2.100 | 2.100 | 2.080 | 2.080 | 2.080 | 430 |
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.