Avioane Craiova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.550	2.550	2.550	2.550	2.550	0
2026-04-28	2.580	2.580	2.400	2.550	2.550	1,692
2026-04-27	2.580	2.580	2.580	2.580	2.580	2
2026-04-24	2.580	2.580	2.580	2.580	2.580	0
2026-04-23	2.400	2.580	2.400	2.580	2.580	802
2026-04-22	2.580	2.580	2.580	2.580	2.580	235
2026-04-21	2.580	2.580	2.580	2.580	2.580	152
2026-04-20	2.500	2.600	2.400	2.580	2.580	632
2026-04-17	2.470	2.470	2.400	2.400	2.400	2,639
2026-04-16	2.430	2.430	2.300	2.390	2.390	186
2026-04-15	2.440	2.440	2.440	2.440	2.440	100
2026-04-14	2.440	2.440	2.440	2.440	2.440	45
2026-04-09	2.450	2.450	2.450	2.450	2.450	34
2026-04-08	2.440	2.460	2.440	2.440	2.440	100
2026-04-07	2.300	2.300	2.300	2.300	2.300	2
2026-04-06	2.750	2.750	2.140	2.480	2.480	202
2026-04-03	2.280	2.280	2.280	2.280	2.280	1
2026-04-02	2.400	2.400	2.380	2.400	2.400	185
2026-04-01	2.260	2.420	2.260	2.280	2.280	740
2026-03-31	2.300	2.420	2.300	2.420	2.420	140
2026-03-30	2.300	2.440	2.260	2.420	2.420	2,030
2026-03-27	2.340	2.440	2.300	2.440	2.440	280
2026-03-26	2.440	2.440	2.440	2.440	2.440	0
2026-03-25	2.260	2.440	2.260	2.440	2.440	847
2026-03-24	2.280	2.460	2.260	2.460	2.460	1,550
2026-03-23	2.300	2.460	2.260	2.460	2.460	1,185
2026-03-20	2.480	2.500	2.280	2.460	2.460	2,046
2026-03-19	2.500	2.500	2.240	2.400	2.400	7,694
2026-03-18	2.560	2.560	2.560	2.560	2.560	300
2026-03-17	2.600	2.600	2.400	2.560	2.560	6,258
2026-03-16	2.780	2.780	2.600	2.700	2.700	821
2026-03-13	2.780	2.780	2.620	2.780	2.780	85
2026-03-12	2.620	2.780	2.620	2.780	2.780	378
2026-03-11	2.840	2.840	2.840	2.840	2.840	0
2026-03-10	2.840	2.840	2.620	2.840	2.840	222
2026-03-09	2.880	2.880	2.620	2.620	2.620	885
2026-03-06	2.720	2.800	2.600	2.800	2.800	2,593
2026-03-05	2.900	2.900	2.680	2.800	2.800	5,510
2026-03-04	2.720	2.900	2.700	2.900	2.900	1,427
2026-03-03	2.700	2.920	2.700	2.920	2.920	182
2026-03-02	2.920	2.920	2.920	2.920	2.920	41
2026-02-27	2.920	2.920	2.920	2.920	2.920	1,600
2026-02-26	2.860	2.860	2.840	2.840	2.840	3,261
2026-02-25	2.980	2.980	2.980	2.980	2.980	0
2026-02-24	2.980	2.980	2.980	2.980	2.980	0
2026-02-23	2.980	2.980	2.980	2.980	2.980	440
2026-02-20	2.920	2.980	2.860	2.980	2.980	1,688
2026-02-19	2.840	2.980	2.840	2.920	2.920	3,257
2026-02-18	2.900	2.900	2.740	2.740	2.740	500
2026-02-17	2.760	2.800	2.760	2.780	2.780	154
2026-02-16	2.920	2.920	2.920	2.920	2.920	101
2026-02-13	2.760	2.920	2.760	2.920	2.920	4,155
2026-02-12	2.960	2.960	2.940	2.940	2.940	25
2026-02-11	2.840	2.980	2.840	2.960	2.960	7,203
2026-02-10	2.800	2.840	2.800	2.840	2.840	903
2026-02-09	2.720	2.800	2.600	2.800	2.800	742
2026-02-06	2.800	2.800	2.720	2.780	2.780	6,498
2026-02-05	2.860	2.860	2.780	2.780	2.780	540
2026-02-04	2.780	2.780	2.780	2.780	2.780	6,150
2026-02-03	2.780	2.880	2.780	2.860	2.860	1,913

← NewerPage 3 of 15 · 860 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.