Avioane Craiova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.550	2.550	2.550	2.550	2.550	102
2026-10-15	2.420	2.420	2.420	2.420	2.420	2
2026-10-14	2.490	2.490	2.410	2.410	2.410	1,359
2026-10-13	2.410	2.490	2.410	2.490	2.490	56
2026-10-12	2.490	2.490	2.400	2.400	2.400	1,003
2026-10-09	2.490	2.490	2.490	2.490	2.490	1
2026-10-08	2.480	2.480	2.480	2.480	2.480	0
2026-10-07	2.410	2.490	2.410	2.480	2.480	54
2026-10-06	2.540	2.540	2.540	2.540	2.540	4
2026-10-05	2.540	2.540	2.540	2.540	2.540	6
2026-10-02	2.420	2.550	2.420	2.550	2.550	1,501
2026-10-01	2.530	2.530	2.530	2.530	2.530	75
2026-09-30	2.430	2.430	2.430	2.430	2.430	552
2026-09-29	2.430	2.560	2.430	2.430	2.430	175
2026-09-28	2.500	2.560	2.460	2.460	2.460	428
2026-09-25	2.460	2.560	2.460	2.500	2.500	263
2026-09-24	2.470	2.560	2.450	2.560	2.560	1,321
2026-09-23	2.570	2.570	2.460	2.460	2.460	1,100
2026-09-22	2.460	2.570	2.460	2.570	2.570	203
2026-09-21	2.570	2.570	2.460	2.570	2.570	402
2026-09-18	2.570	2.570	2.570	2.570	2.570	5
2026-09-17	2.460	2.570	2.450	2.570	2.570	448
2026-09-16	2.500	2.500	2.500	2.500	2.500	975
2026-09-15	2.560	2.560	2.560	2.560	2.560	1
2026-09-14	2.560	2.560	2.560	2.560	2.560	4
2026-09-11	2.560	2.560	2.560	2.560	2.560	4
2026-09-10	2.500	2.500	2.500	2.500	2.500	25
2026-09-09	2.550	2.550	2.550	2.550	2.550	888
2026-09-08	2.450	2.450	2.450	2.450	2.450	122
2026-09-07	2.450	2.450	2.450	2.450	2.450	7
2026-09-04	2.550	2.550	2.450	2.450	2.450	204
2026-09-03	2.450	2.450	2.450	2.450	2.450	280
2026-09-02	2.450	2.450	2.450	2.450	2.450	9
2026-09-01	2.570	2.570	2.560	2.560	2.560	35
2026-08-31	2.520	2.520	2.500	2.500	2.500	956
2026-08-28	2.560	2.580	2.520	2.520	2.520	546
2026-08-27	2.500	2.500	2.500	2.500	2.500	497
2026-08-26	2.500	2.560	2.500	2.560	2.560	101
2026-08-25	2.560	2.560	2.560	2.560	2.560	0
2026-08-24	2.560	2.560	2.560	2.560	2.560	5
2026-08-21	2.580	2.580	2.580	2.580	2.580	28
2026-08-20	2.500	2.500	2.500	2.500	2.500	40
2026-08-19	2.580	2.580	2.580	2.580	2.580	0
2026-08-18	2.580	2.580	2.580	2.580	2.580	53
2026-08-17	2.640	2.640	2.640	2.640	2.640	17
2026-08-14	2.590	2.590	2.590	2.590	2.590	0
2026-08-13	2.500	2.590	2.500	2.590	2.590	216
2026-08-12	2.580	2.580	2.580	2.580	2.580	10
2026-08-11	2.590	2.590	2.590	2.590	2.590	0
2026-08-10	2.590	2.590	2.500	2.590	2.590	200
2026-08-07	2.570	2.580	2.460	2.460	2.460	842
2026-08-06	2.470	2.580	2.470	2.500	2.500	1,170
2026-08-05	2.490	2.490	2.420	2.470	2.470	3,271
2026-08-04	2.590	2.590	2.590	2.590	2.590	456
2026-08-03	2.570	2.600	2.470	2.470	2.470	358
2026-07-31	2.570	2.610	2.570	2.600	2.600	458
2026-07-30	2.570	2.570	2.570	2.570	2.570	139
2026-07-29	2.570	2.570	2.570	2.570	2.570	54
2026-07-28	2.570	2.570	2.570	2.570	2.570	4
2026-07-27	2.560	2.560	2.540	2.540	2.540	52

Page 1 of 5 · 247 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.