Avioane Craiova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.840	2.080	1.840	2.080	2.080	170
2022-10-06	2.100	2.120	2.100	2.120	2.120	60
2022-10-05	1.850	1.850	1.850	1.850	1.850	360
2022-09-30	2.020	2.180	2.000	2.180	2.180	2,560
2022-09-15	2.480	2.480	2.480	2.480	2.480	100
2022-09-05	2.120	2.280	2.120	2.120	2.120	200
2022-09-02	2.480	2.480	2.280	2.280	2.280	420
2022-08-24	2.140	2.140	2.140	2.140	2.140	473
2022-08-23	2.300	2.300	2.300	2.300	2.300	50
2022-08-19	2.220	2.340	2.220	2.340	2.340	2,035
2022-08-17	2.220	2.380	2.220	2.380	2.380	101
2022-08-12	2.380	2.380	2.380	2.380	2.380	10
2022-08-09	2.200	2.200	2.200	2.200	2.200	500
2022-07-29	2.480	2.480	2.480	2.480	2.480	48
2022-07-28	2.440	2.440	2.440	2.440	2.440	200,000
2022-06-23	2.120	2.540	2.120	2.540	2.540	250
2022-06-21	2.520	2.520	2.520	2.520	2.520	200
2022-06-17	2.520	2.520	2.520	2.520	2.520	300
2022-06-14	2.540	2.540	2.540	2.540	2.540	40
2022-06-07	2.060	2.560	2.060	2.560	2.560	1,355
2022-06-03	2.280	2.280	2.280	2.280	2.280	5,571
2022-06-02	2.200	2.280	2.200	2.280	2.280	621
2022-05-30	2.200	2.200	2.200	2.200	2.200	4,070
2022-05-26	2.200	2.200	2.200	2.200	2.200	586
2022-05-16	2.200	2.300	2.200	2.300	2.300	5,200
2022-05-09	2.380	2.380	2.300	2.300	2.300	1,916
2022-05-05	2.400	2.400	2.400	2.400	2.400	208
2022-05-04	2.400	2.600	2.380	2.600	2.600	1,001
2022-04-29	2.580	2.600	2.580	2.600	2.600	4,185
2022-04-26	2.580	2.580	2.580	2.580	2.580	116
2022-04-21	2.340	2.340	2.340	2.340	2.340	300
2022-03-29	2.340	2.600	2.340	2.600	2.600	110
2022-03-21	2.640	2.640	2.640	2.640	2.640	1,000
2022-03-15	2.540	2.560	2.540	2.560	2.560	200
2022-03-10	2.460	2.540	2.460	2.540	2.540	5,001
2022-03-09	2.440	2.460	2.440	2.460	2.460	201
2022-03-04	2.400	2.540	2.340	2.540	2.540	18,957
2022-03-03	2.540	2.540	2.540	2.540	2.540	100
2022-02-28	2.540	2.540	2.540	2.540	2.540	100
2022-02-24	2.420	2.560	2.400	2.540	2.540	1,241
2022-02-23	2.560	2.560	2.560	2.560	2.560	42
2022-02-22	2.420	2.560	2.400	2.400	2.400	2,347
2022-02-21	2.420	2.420	2.420	2.420	2.420	100
2022-02-18	2.420	2.420	2.420	2.420	2.420	1,800
2022-02-17	2.540	2.580	2.540	2.580	2.580	116
2022-02-14	2.440	2.440	2.400	2.400	2.400	3,140
2022-02-08	2.600	2.600	2.600	2.600	2.600	120
2022-01-28	2.620	2.640	2.620	2.620	2.620	2,104
2022-01-20	2.600	2.640	2.600	2.640	2.640	1,000
2022-01-18	2.540	2.620	2.540	2.620	2.620	1,485
2022-01-17	2.400	2.580	2.400	2.580	2.580	2
2022-01-13	2.580	2.580	2.580	2.580	2.580	100
2022-01-12	2.400	2.400	2.400	2.400	2.400	5
2022-01-11	2.580	2.580	2.580	2.580	2.580	95
2022-01-10	2.540	2.580	2.540	2.580	2.580	500
2021-12-30	2.400	2.600	2.340	2.600	2.600	1,985
2021-12-28	2.400	2.600	2.400	2.600	2.600	51
2021-12-27	2.620	2.620	2.380	2.600	2.600	451
2021-12-23	2.620	2.620	2.620	2.620	2.620	1
2021-12-22	2.620	2.620	2.560	2.560	2.560	400

← NewerPage 14 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.