Avioane Craiova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 38 |
| 2025-05-08 | 3.320 | 3.320 | 2.860 | 3.300 | 3.300 | 114 |
| 2025-05-07 | 2.660 | 3.320 | 2.600 | 3.320 | 3.320 | 9,666 |
| 2025-05-06 | 2.500 | 2.800 | 2.500 | 2.740 | 2.740 | 6,540 |
| 2025-05-05 | 3.080 | 3.080 | 2.400 | 2.620 | 2.620 | 24,349 |
| 2025-05-02 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 50 |
| 2025-04-30 | 3.160 | 3.160 | 2.700 | 3.080 | 3.080 | 2,022 |
| 2025-04-29 | 3.200 | 3.200 | 3.000 | 3.020 | 3.020 | 2,475 |
| 2025-04-28 | 3.300 | 3.300 | 3.140 | 3.140 | 3.140 | 461 |
| 2025-04-25 | 3.140 | 3.320 | 3.140 | 3.320 | 3.320 | 17 |
| 2025-04-24 | 3.380 | 3.380 | 3.160 | 3.300 | 3.300 | 384 |
| 2025-04-23 | 3.200 | 3.380 | 3.160 | 3.380 | 3.380 | 1,377 |
| 2025-04-22 | 3.180 | 3.380 | 3.160 | 3.380 | 3.380 | 204 |
| 2025-04-17 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 220 |
| 2025-04-16 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 10 |
| 2025-04-15 | 3.160 | 3.360 | 3.160 | 3.360 | 3.360 | 110 |
| 2025-04-14 | 3.240 | 3.400 | 3.200 | 3.400 | 3.400 | 1,186 |
| 2025-04-11 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 130 |
| 2025-04-10 | 3.380 | 3.520 | 3.140 | 3.520 | 3.520 | 5,218 |
| 2025-04-09 | 3.160 | 3.400 | 3.160 | 3.300 | 3.300 | 525 |
| 2025-04-08 | 3.180 | 3.460 | 3.180 | 3.460 | 3.460 | 853 |
| 2025-04-07 | 3.060 | 3.240 | 3.000 | 3.240 | 3.240 | 5,766 |
| 2025-04-04 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 820 |
| 2025-04-03 | 3.380 | 3.620 | 3.360 | 3.600 | 3.600 | 762 |
| 2025-04-02 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 57 |
| 2025-04-01 | 3.620 | 3.700 | 3.460 | 3.700 | 3.700 | 1,229 |
| 2025-03-31 | 3.720 | 3.720 | 3.480 | 3.600 | 3.600 | 1,922 |
| 2025-03-28 | 3.860 | 3.860 | 3.540 | 3.800 | 3.800 | 7,100 |
| 2025-03-27 | 3.960 | 3.960 | 3.740 | 3.740 | 3.740 | 1,264 |
| 2025-03-26 | 3.960 | 3.960 | 3.820 | 3.960 | 3.960 | 72 |
| 2025-03-25 | 3.960 | 3.960 | 3.800 | 3.800 | 3.800 | 625 |
| 2025-03-24 | 3.940 | 4.000 | 3.940 | 3.960 | 3.960 | 1,223 |
| 2025-03-21 | 3.900 | 4.000 | 3.800 | 3.940 | 3.940 | 3,426 |
| 2025-03-20 | 3.920 | 4.060 | 3.740 | 4.000 | 4.000 | 4,920 |
| 2025-03-19 | 4.040 | 4.100 | 3.900 | 3.920 | 3.920 | 2,354 |
| 2025-03-18 | 4.040 | 4.040 | 3.860 | 4.040 | 4.040 | 1,068 |
| 2025-03-17 | 4.000 | 4.060 | 3.900 | 4.040 | 4.040 | 2,755 |
| 2025-03-14 | 3.980 | 4.020 | 3.920 | 4.020 | 4.020 | 6,543 |
| 2025-03-13 | 4.000 | 4.200 | 3.840 | 3.880 | 3.880 | 5,714 |
| 2025-03-12 | 4.160 | 4.200 | 4.000 | 4.200 | 4.200 | 983 |
| 2025-03-11 | 3.920 | 4.200 | 3.780 | 4.160 | 4.160 | 8,916 |
| 2025-03-10 | 3.800 | 3.940 | 3.800 | 3.920 | 3.920 | 1,028 |
| 2025-03-07 | 3.860 | 3.960 | 3.860 | 3.920 | 3.920 | 2,660 |
| 2025-03-06 | 4.000 | 4.000 | 3.560 | 3.900 | 3.900 | 13,771 |
| 2025-03-05 | 3.860 | 4.100 | 3.600 | 3.900 | 3.900 | 31,981 |
| 2025-03-04 | 3.380 | 4.440 | 3.300 | 3.880 | 3.880 | 66,916 |
| 2025-03-03 | 3.220 | 3.460 | 3.200 | 3.420 | 3.420 | 1,695 |
| 2025-02-28 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 42 |
| 2025-02-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 2 |
| 2025-02-26 | 3.460 | 3.460 | 3.200 | 3.400 | 3.400 | 957 |
| 2025-02-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-02-24 | 3.480 | 3.480 | 3.180 | 3.480 | 3.480 | 442 |
| 2025-02-21 | 3.260 | 3.480 | 3.200 | 3.440 | 3.440 | 700 |
| 2025-02-20 | 3.240 | 3.620 | 2.940 | 3.500 | 3.500 | 22,127 |
| 2025-02-19 | 3.100 | 3.260 | 2.920 | 3.260 | 3.260 | 13,438 |
| 2025-02-18 | 2.940 | 3.100 | 2.920 | 3.100 | 3.100 | 927 |
| 2025-02-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-02-14 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-02-13 | 3.140 | 3.140 | 2.940 | 3.120 | 3.120 | 4,960 |
| 2025-02-12 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
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.