Avioane Craiova SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.200	2.200	2.200	2.200	2.200	2,300
2024-01-23	2.060	2.060	2.060	2.060	2.060	290
2024-01-22	2.060	2.220	2.060	2.220	2.220	2,150
2024-01-19	2.160	2.220	2.160	2.180	2.180	1,510
2024-01-17	2.060	2.160	2.000	2.160	2.160	2,450
2024-01-16	2.160	2.260	2.160	2.260	2.260	360
2024-01-12	2.260	2.260	2.200	2.200	2.200	1,150
2024-01-10	2.280	2.300	2.280	2.300	2.300	740
2024-01-05	2.180	2.280	2.000	2.260	2.260	5,100
2023-12-29	2.380	2.400	2.380	2.380	2.380	4,100
2023-12-28	2.380	2.380	2.380	2.380	2.380	0
2023-12-27	2.180	2.200	2.180	2.200	2.200	820
2023-12-18	1.950	2.280	1.950	2.280	2.280	15,200
2023-12-08	2.240	2.240	2.240	2.240	2.240	100
2023-12-07	2.300	2.300	2.000	2.000	2.000	8,630
2023-12-06	2.300	2.300	2.300	2.300	2.300	4,590
2023-11-28	2.340	2.480	2.300	2.480	2.480	22,080
2023-11-27	2.340	2.340	2.340	2.340	2.340	100
2023-11-24	2.340	2.340	2.340	2.340	2.340	40
2023-11-23	2.340	2.340	2.340	2.340	2.340	150
2023-11-15	2.500	2.500	2.500	2.500	2.500	80
2023-11-14	2.480	2.500	2.480	2.500	2.500	110
2023-11-13	2.320	2.320	2.280	2.280	2.280	400
2023-11-10	2.480	2.480	2.480	2.480	2.480	170
2023-11-09	2.300	2.300	2.300	2.300	2.300	30
2023-11-06	2.480	2.480	2.480	2.480	2.480	900
2023-11-01	2.500	2.500	2.500	2.500	2.500	40
2023-10-31	2.460	2.460	2.460	2.460	2.460	100
2023-10-27	2.460	2.460	2.460	2.460	2.460	1,500
2023-10-26	2.340	2.340	2.320	2.320	2.320	450
2023-10-24	2.500	2.500	2.500	2.500	2.500	20
2023-10-17	2.660	2.660	2.640	2.640	2.640	500
2023-10-13	2.500	2.640	2.500	2.500	2.500	580
2023-10-12	2.640	2.640	2.640	2.640	2.640	500
2023-10-10	2.680	2.680	2.680	2.680	2.680	800
2023-10-09	2.500	2.700	2.500	2.700	2.700	650
2023-10-06	2.460	2.500	2.460	2.500	2.500	40
2023-10-05	2.400	2.480	2.400	2.480	2.480	5,000
2023-09-29	2.480	2.480	2.480	2.480	2.480	900
2023-09-28	2.400	2.500	2.400	2.500	2.500	160
2023-09-26	2.460	2.500	2.460	2.500	2.500	1,400
2023-09-25	2.300	2.480	2.300	2.480	2.480	5,100
2023-09-21	2.420	2.420	2.420	2.420	2.420	900
2023-09-20	2.500	2.500	2.500	2.500	2.500	100
2023-09-12	2.260	2.620	2.260	2.620	2.620	140
2023-09-08	2.720	2.720	2.720	2.720	2.720	50
2023-09-07	2.480	2.760	2.220	2.760	2.760	1,320
2023-09-01	2.360	2.480	2.320	2.480	2.480	1,310
2023-08-22	2.400	2.400	2.400	2.400	2.400	50
2023-08-18	2.480	2.480	2.420	2.420	2.420	1,470
2023-08-11	2.680	2.780	2.680	2.780	2.780	5,000
2023-08-02	2.500	2.680	2.480	2.680	2.680	1,080
2023-07-24	2.480	2.800	2.480	2.780	2.780	5,210
2023-07-20	2.500	2.500	2.500	2.500	2.500	30
2023-07-19	2.420	2.500	2.420	2.500	2.500	800
2023-07-17	2.500	2.500	2.500	2.500	2.500	1,200
2023-07-14	2.500	2.500	2.500	2.500	2.500	50
2023-07-13	2.360	2.360	2.360	2.360	2.360	60
2023-07-10	2.340	2.760	2.340	2.740	2.740	7,060
2023-07-07	2.340	2.340	2.340	2.340	2.340	700

← NewerPage 12 of 15 · 861 trading daysOlder →

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.