Avioane Craiova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	2.340	2.340	2.340	2.340	2.340	700
2023-07-06	2.400	2.400	2.320	2.400	2.400	6,300
2023-07-05	2.400	2.400	2.300	2.300	2.300	1,640
2023-06-29	2.500	2.500	2.500	2.500	2.500	800
2023-06-23	2.500	2.500	2.500	2.500	2.500	350
2023-06-21	2.520	2.520	2.520	2.520	2.520	520
2023-06-20	2.500	2.520	2.500	2.520	2.520	240
2023-06-19	2.320	2.320	2.300	2.300	2.300	440
2023-06-14	2.300	2.520	2.300	2.520	2.520	40
2023-05-24	2.700	2.700	2.700	2.700	2.700	20
2023-05-19	2.740	2.740	2.740	2.740	2.740	30
2023-05-18	2.320	2.320	2.320	2.320	2.320	20
2023-05-10	2.740	2.740	2.740	2.740	2.740	10
2023-05-04	2.500	2.580	2.500	2.500	2.500	2,780
2023-05-03	2.780	2.780	2.500	2.500	2.500	1,060
2023-05-02	2.560	2.600	2.500	2.500	2.500	2,210
2023-04-27	2.580	3.000	2.580	3.000	3.000	12,660
2023-04-26	2.360	2.360	2.360	2.360	2.360	140
2023-04-25	2.580	2.620	2.580	2.620	2.620	3,600
2023-04-24	2.480	2.600	2.480	2.600	2.600	3,900
2023-04-20	2.420	2.420	2.420	2.420	2.420	30
2023-04-19	2.340	2.400	2.340	2.400	2.400	170
2023-04-18	2.500	2.500	2.500	2.500	2.500	0
2023-04-13	2.260	2.480	2.260	2.480	2.480	1,300
2023-04-11	2.600	2.600	2.600	2.600	2.600	100
2023-04-07	2.360	2.640	2.360	2.640	2.640	3,700
2023-03-28	2.340	2.340	2.340	2.340	2.340	10
2023-03-09	2.440	2.440	2.440	2.440	2.440	20
2023-03-06	2.440	2.440	2.440	2.440	2.440	130
2023-02-27	2.420	2.420	2.420	2.420	2.420	640
2023-02-24	2.260	2.440	2.260	2.440	2.440	1,000
2023-02-13	2.440	2.440	2.440	2.440	2.440	40
2023-02-10	2.440	2.440	2.440	2.440	2.440	50
2023-02-06	2.340	2.440	2.260	2.440	2.440	860
2023-02-03	2.620	2.620	2.620	2.620	2.620	50
2023-01-27	2.640	2.640	2.640	2.640	2.640	300
2023-01-26	2.260	2.660	2.260	2.660	2.660	100
2023-01-25	2.240	2.680	2.240	2.680	2.680	60
2023-01-20	2.680	2.680	2.680	2.680	2.680	50
2023-01-17	2.660	2.660	2.660	2.660	2.660	20
2023-01-11	2.660	2.660	2.660	2.660	2.660	70
2023-01-06	2.640	2.640	2.640	2.640	2.640	20
2023-01-05	2.660	2.660	2.660	2.660	2.660	0
2023-01-04	2.640	2.640	2.640	2.640	2.640	10
2022-12-30	2.240	2.560	2.200	2.560	2.560	1,880
2022-12-27	2.500	2.500	2.500	2.500	2.500	140
2022-12-23	2.480	2.500	2.480	2.500	2.500	600
2022-11-24	2.120	2.640	2.120	2.640	2.640	90
2022-11-16	2.620	2.620	2.620	2.620	2.620	0
2022-11-15	2.320	2.500	2.320	2.500	2.500	26,110
2022-11-11	2.140	2.280	2.140	2.280	2.280	650
2022-11-09	1.850	2.240	1.850	2.180	2.180	1,340
2022-11-08	1.890	1.890	1.890	1.890	1.890	0
2022-11-07	1.880	2.040	1.880	2.040	2.040	40
2022-11-01	1.870	2.080	1.870	2.080	2.080	120
2022-10-31	1.900	2.140	1.900	2.140	2.140	60
2022-10-28	1.850	1.900	1.850	1.900	1.900	870
2022-10-25	2.000	2.000	2.000	2.000	2.000	150
2022-10-14	1.840	2.080	1.830	2.080	2.080	300
2022-10-13	1.840	1.840	1.840	1.840	1.840	80

← NewerPage 13 of 15 · 862 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.