Condmag Brasov historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.006	0.006	0.005	0.005	0.005	2,040,000
2023-03-20	0.005	0.006	0.005	0.005	0.005	191,000
2023-03-17	0.006	0.006	0.005	0.005	0.005	3,550,000
2023-03-16	0.006	0.006	0.005	0.005	0.005	800,040
2023-03-15	0.005	0.006	0.005	0.006	0.006	426,510
2023-03-14	0.005	0.006	0.005	0.006	0.006	113,010
2023-03-13	0.006	0.006	0.005	0.006	0.006	70,040
2023-03-10	0.006	0.006	0.005	0.006	0.006	535,320
2023-03-09	0.006	0.006	0.005	0.006	0.006	580,000
2023-03-08	0.005	0.006	0.005	0.005	0.005	1,240,000
2023-03-07	0.006	0.007	0.006	0.006	0.006	355,000
2023-03-06	0.007	0.007	0.006	0.006	0.006	441,930
2023-03-01	0.007	0.007	0.007	0.007	0.007	11,670
2023-02-28	0.007	0.007	0.007	0.007	0.007	9,270
2023-02-24	0.007	0.007	0.007	0.007	0.007	272,570
2023-02-23	0.007	0.007	0.007	0.007	0.007	112,670
2023-02-22	0.008	0.008	0.007	0.008	0.008	179,780
2023-02-21	0.007	0.007	0.007	0.007	0.007	1,080,000
2023-02-20	0.007	0.007	0.007	0.007	0.007	27,500
2023-02-17	0.007	0.007	0.007	0.007	0.007	500,000
2023-02-10	0.006	0.007	0.006	0.007	0.007	20,000
2023-02-09	0.006	0.007	0.006	0.007	0.007	674,400
2023-02-08	0.007	0.007	0.007	0.007	0.007	115,000
2023-02-06	0.007	0.007	0.006	0.007	0.007	208,000
2023-02-01	0.007	0.007	0.007	0.007	0.007	2,000
2023-01-30	0.007	0.007	0.007	0.007	0.007	14,500
2023-01-27	0.007	0.007	0.007	0.007	0.007	20,500
2023-01-26	0.007	0.007	0.007	0.007	0.007	8,500
2023-01-25	0.007	0.007	0.006	0.007	0.007	218,800
2023-01-20	0.007	0.007	0.006	0.007	0.007	52,020
2023-01-18	0.007	0.007	0.007	0.007	0.007	7,500
2023-01-17	0.007	0.007	0.006	0.007	0.007	45,480
2023-01-16	0.007	0.007	0.006	0.007	0.007	309,500
2023-01-13	0.007	0.007	0.007	0.007	0.007	500
2023-01-11	0.006	0.007	0.006	0.007	0.007	81,250
2023-01-10	0.007	0.007	0.007	0.007	0.007	51,170
2023-01-09	0.007	0.007	0.007	0.007	0.007	10,000
2023-01-06	0.007	0.007	0.007	0.007	0.007	32,700
2023-01-05	0.007	0.007	0.007	0.007	0.007	520,000
2023-01-04	0.007	0.007	0.006	0.006	0.006	79,500
2023-01-03	0.006	0.007	0.006	0.006	0.006	84,000
2022-12-30	0.006	0.006	0.006	0.006	0.006	388,350
2022-12-29	0.006	0.006	0.005	0.006	0.006	90,000
2022-12-28	0.006	0.006	0.006	0.006	0.006	759,500
2022-12-27	0.006	0.006	0.006	0.006	0.006	947,080
2022-12-23	0.006	0.006	0.006	0.006	0.006	52,000
2022-12-22	0.007	0.007	0.006	0.006	0.006	514,240
2022-12-21	0.006	0.007	0.006	0.007	0.007	61,420
2022-12-20	0.007	0.007	0.006	0.007	0.007	96,500
2022-12-19	0.007	0.007	0.007	0.007	0.007	68,000
2022-12-16	0.007	0.007	0.007	0.007	0.007	5,000
2022-12-15	0.006	0.007	0.006	0.006	0.006	350,920
2022-12-13	0.007	0.007	0.006	0.007	0.007	195,900
2022-12-12	0.007	0.007	0.006	0.007	0.007	339,780
2022-12-09	0.007	0.007	0.007	0.007	0.007	23,000
2022-12-08	0.007	0.007	0.007	0.007	0.007	440
2022-12-07	0.006	0.007	0.006	0.006	0.006	333,680
2022-12-06	0.007	0.007	0.007	0.007	0.007	120,000
2022-12-05	0.007	0.007	0.006	0.006	0.006	217,170
2022-12-02	0.006	0.007	0.006	0.006	0.006	448,600

← NewerPage 15 of 19 · 1,123 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.