Avioane Craiova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-02-11 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 55 |
| 2025-02-10 | 2.940 | 3.100 | 2.940 | 3.100 | 3.100 | 285 |
| 2025-02-07 | 2.940 | 3.160 | 2.880 | 3.120 | 3.120 | 5,500 |
| 2025-02-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 136 |
| 2025-02-05 | 3.240 | 3.240 | 2.940 | 3.220 | 3.220 | 137 |
| 2025-02-04 | 3.080 | 3.260 | 2.880 | 3.260 | 3.260 | 5,798 |
| 2025-02-03 | 3.340 | 3.340 | 3.000 | 3.100 | 3.100 | 7,043 |
| 2025-01-31 | 3.140 | 3.400 | 3.140 | 3.360 | 3.360 | 1,127 |
| 2025-01-30 | 3.400 | 3.440 | 3.200 | 3.400 | 3.400 | 5,735 |
| 2025-01-29 | 3.600 | 3.600 | 3.240 | 3.240 | 3.240 | 18,035 |
| 2025-01-28 | 3.400 | 3.640 | 3.100 | 3.640 | 3.640 | 11,013 |
| 2025-01-27 | 3.660 | 3.660 | 3.260 | 3.320 | 3.320 | 2,078 |
| 2025-01-23 | 3.600 | 3.700 | 3.380 | 3.660 | 3.660 | 648 |
| 2025-01-22 | 3.480 | 3.660 | 3.200 | 3.660 | 3.660 | 6,607 |
| 2025-01-21 | 3.640 | 3.760 | 3.340 | 3.560 | 3.560 | 13,118 |
| 2025-01-20 | 3.080 | 3.780 | 3.080 | 3.640 | 3.640 | 68,831 |
| 2025-01-17 | 3.080 | 3.100 | 2.900 | 3.100 | 3.100 | 4,206 |
| 2025-01-16 | 3.180 | 3.200 | 2.920 | 3.100 | 3.100 | 4,399 |
| 2025-01-15 | 3.180 | 3.180 | 3.000 | 3.100 | 3.100 | 915 |
| 2025-01-14 | 2.860 | 3.260 | 2.860 | 3.180 | 3.180 | 12,712 |
| 2025-01-13 | 2.860 | 2.860 | 2.840 | 2.840 | 2.840 | 115 |
| 2025-01-10 | 2.800 | 2.900 | 2.740 | 2.880 | 2.880 | 5,223 |
| 2025-01-09 | 2.600 | 2.840 | 2.600 | 2.600 | 2.600 | 7,613 |
| 2025-01-08 | 2.800 | 2.860 | 2.600 | 2.860 | 2.860 | 7,706 |
| 2025-01-03 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-12-30 | 2.460 | 2.880 | 2.460 | 2.880 | 2.880 | 9,804 |
| 2024-12-27 | 2.600 | 2.800 | 2.500 | 2.800 | 2.800 | 7,854 |
| 2024-12-23 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 46 |
| 2024-12-20 | 2.600 | 2.640 | 2.580 | 2.640 | 2.640 | 1,710 |
| 2024-12-19 | 2.460 | 2.620 | 2.300 | 2.600 | 2.600 | 791 |
| 2024-12-18 | 2.500 | 2.540 | 2.500 | 2.540 | 2.540 | 40 |
| 2024-12-17 | 2.500 | 2.580 | 2.360 | 2.580 | 2.580 | 377 |
| 2024-12-16 | 2.180 | 2.780 | 2.180 | 2.540 | 2.540 | 10,718 |
| 2024-12-13 | 2.160 | 2.400 | 2.100 | 2.400 | 2.400 | 6,505 |
| 2024-12-12 | 2.360 | 2.400 | 2.360 | 2.400 | 2.400 | 3,700 |
| 2024-12-11 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 16 |
| 2024-12-10 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2024-12-09 | 2.380 | 2.380 | 2.020 | 2.360 | 2.360 | 11,701 |
| 2024-12-06 | 2.360 | 2.380 | 2.340 | 2.380 | 2.380 | 415 |
| 2024-12-05 | 2.140 | 2.360 | 2.080 | 2.360 | 2.360 | 4,652 |
| 2024-12-04 | 2.160 | 2.400 | 2.080 | 2.380 | 2.380 | 958 |
| 2024-12-03 | 2.460 | 2.460 | 2.160 | 2.400 | 2.400 | 5,050 |
| 2024-12-02 | 2.460 | 2.460 | 2.440 | 2.440 | 2.440 | 290 |
| 2024-11-29 | 2.340 | 2.360 | 2.200 | 2.360 | 2.360 | 148 |
| 2024-11-28 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2024-11-27 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2024-11-26 | 2.240 | 2.400 | 2.200 | 2.380 | 2.380 | 5,461 |
| 2024-11-25 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-11-22 | 2.300 | 2.400 | 2.200 | 2.400 | 2.400 | 1,537 |
| 2024-11-21 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-11-20 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-11-19 | 2.340 | 2.460 | 2.260 | 2.460 | 2.460 | 1,412 |
| 2024-11-18 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-11-15 | 2.320 | 2.500 | 2.320 | 2.500 | 2.500 | 816 |
| 2024-11-14 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-11-13 | 2.340 | 2.460 | 2.300 | 2.460 | 2.460 | 9,281 |
| 2024-11-12 | 2.460 | 2.460 | 2.220 | 2.460 | 2.460 | 1,170 |
| 2024-11-11 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 8 |
| 2024-11-08 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 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.