Avioane Craiova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-11-06 | 2.480 | 2.540 | 2.360 | 2.520 | 2.520 | 3,025 |
| 2024-11-05 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 365 |
| 2024-11-04 | 2.600 | 2.600 | 2.460 | 2.580 | 2.580 | 364 |
| 2024-11-01 | 2.640 | 2.660 | 2.640 | 2.640 | 2.640 | 292 |
| 2024-10-31 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 225 |
| 2024-10-30 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2024-10-29 | 2.500 | 2.660 | 2.420 | 2.640 | 2.640 | 3,262 |
| 2024-10-28 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 70 |
| 2024-10-25 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2024-10-24 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2024-10-23 | 2.600 | 2.700 | 2.600 | 2.680 | 2.680 | 585 |
| 2024-10-22 | 2.560 | 2.560 | 2.540 | 2.540 | 2.540 | 838 |
| 2024-10-21 | 2.540 | 2.700 | 2.540 | 2.700 | 2.700 | 166 |
| 2024-10-18 | 2.700 | 2.740 | 2.440 | 2.740 | 2.740 | 5,000 |
| 2024-10-17 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 100 |
| 2024-10-16 | 2.600 | 2.700 | 2.600 | 2.700 | 2.700 | 780 |
| 2024-10-15 | 2.620 | 2.780 | 2.600 | 2.620 | 2.620 | 19,785 |
| 2024-10-14 | 2.600 | 2.820 | 2.600 | 2.820 | 2.820 | 25 |
| 2024-10-11 | 2.880 | 2.880 | 2.820 | 2.820 | 2.820 | 124 |
| 2024-10-10 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-10-09 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-10-08 | 2.820 | 2.880 | 2.620 | 2.880 | 2.880 | 4,873 |
| 2024-10-07 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 2,565 |
| 2024-10-04 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 1,749 |
| 2024-10-03 | 2.700 | 2.900 | 2.700 | 2.860 | 2.860 | 9,485 |
| 2024-10-02 | 2.580 | 2.700 | 2.580 | 2.700 | 2.700 | 20,634 |
| 2024-10-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-09-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-09-27 | 2.780 | 2.800 | 2.560 | 2.800 | 2.800 | 650 |
| 2024-09-26 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 15,000 |
| 2024-09-25 | 2.660 | 2.840 | 2.660 | 2.820 | 2.820 | 5,034 |
| 2024-09-24 | 2.660 | 2.700 | 2.560 | 2.660 | 2.660 | 4,981 |
| 2024-09-23 | 2.880 | 2.880 | 2.660 | 2.820 | 2.820 | 1,512 |
| 2024-09-20 | 2.760 | 2.900 | 2.700 | 2.900 | 2.900 | 3,751 |
| 2024-09-19 | 2.740 | 2.980 | 2.740 | 2.980 | 2.980 | 1,510 |
| 2024-09-18 | 2.800 | 2.980 | 2.760 | 2.980 | 2.980 | 4,560 |
| 2024-09-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-09-16 | 2.920 | 3.020 | 2.780 | 2.980 | 2.980 | 4,079 |
| 2024-09-13 | 3.080 | 3.080 | 2.960 | 3.060 | 3.060 | 1,745 |
| 2024-09-12 | 3.060 | 3.180 | 3.060 | 3.180 | 3.180 | 1,002 |
| 2024-09-11 | 3.240 | 3.300 | 3.140 | 3.140 | 3.140 | 9,572 |
| 2024-09-10 | 3.000 | 3.600 | 2.860 | 3.120 | 3.120 | 22,173 |
| 2024-09-09 | 3.040 | 3.280 | 2.600 | 3.180 | 3.180 | 31,088 |
| 2024-09-06 | 3.040 | 3.240 | 3.040 | 3.200 | 3.200 | 1,457 |
| 2024-09-05 | 3.200 | 3.260 | 3.020 | 3.220 | 3.220 | 4,564 |
| 2024-09-04 | 3.160 | 3.240 | 3.160 | 3.240 | 3.240 | 595 |
| 2024-09-03 | 3.300 | 3.400 | 3.000 | 3.180 | 3.180 | 23,968 |
| 2024-09-02 | 3.240 | 3.400 | 3.160 | 3.340 | 3.340 | 18,457 |
| 2024-08-30 | 3.180 | 3.260 | 3.000 | 3.260 | 3.260 | 2,086 |
| 2024-08-29 | 3.240 | 3.360 | 2.980 | 3.240 | 3.240 | 5,646 |
| 2024-08-28 | 3.200 | 3.240 | 2.940 | 3.240 | 3.240 | 5,872 |
| 2024-08-27 | 3.200 | 3.280 | 2.800 | 3.260 | 3.260 | 21,240 |
| 2024-08-26 | 3.480 | 3.520 | 3.180 | 3.320 | 3.320 | 29,974 |
| 2024-08-23 | 3.240 | 3.560 | 3.100 | 3.440 | 3.440 | 32,646 |
| 2024-08-22 | 2.600 | 3.140 | 2.600 | 3.140 | 3.140 | 58,799 |
| 2024-08-21 | 2.320 | 2.580 | 2.280 | 2.420 | 2.420 | 10,381 |
| 2024-08-20 | 2.400 | 2.400 | 2.200 | 2.280 | 2.280 | 4,761 |
| 2024-08-19 | 2.140 | 2.440 | 2.140 | 2.400 | 2.400 | 4,784 |
| 2024-08-16 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 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.