Condmag Brasov historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.008	0.008	0.008	0.008	0.008	27,500
2022-08-19	0.007	0.007	0.007	0.007	0.007	200,000
2022-08-18	0.008	0.008	0.007	0.007	0.007	104,400
2022-08-17	0.008	0.008	0.007	0.007	0.007	20,800
2022-08-12	0.008	0.008	0.008	0.008	0.008	1,170
2022-08-11	0.007	0.007	0.007	0.007	0.007	11,000
2022-08-10	0.007	0.007	0.007	0.007	0.007	190,219
2022-08-09	0.007	0.007	0.007	0.007	0.007	202,800
2022-08-08	0.008	0.008	0.007	0.008	0.008	892,175
2022-08-05	0.007	0.008	0.007	0.008	0.008	215,000
2022-08-04	0.007	0.007	0.007	0.007	0.007	10,000
2022-08-03	0.008	0.008	0.008	0.008	0.008	18,800
2022-08-02	0.008	0.008	0.008	0.008	0.008	43,713
2022-07-28	0.007	0.008	0.007	0.008	0.008	249,100
2022-07-27	0.008	0.008	0.008	0.008	0.008	21,694
2022-07-26	0.008	0.008	0.008	0.008	0.008	388,796
2022-07-25	0.007	0.007	0.007	0.007	0.007	420,000
2022-07-21	0.007	0.007	0.007	0.007	0.007	91,666
2022-07-20	0.008	0.008	0.008	0.008	0.008	29,500
2022-07-14	0.007	0.007	0.007	0.007	0.007	35,000
2022-07-13	0.008	0.008	0.008	0.008	0.008	65,000
2022-07-12	0.008	0.008	0.008	0.008	0.008	1,000
2022-07-11	0.008	0.008	0.008	0.008	0.008	23,733
2022-07-08	0.008	0.008	0.008	0.008	0.008	15,000
2022-07-07	0.007	0.007	0.007	0.007	0.007	65,000
2022-07-06	0.007	0.007	0.007	0.007	0.007	30,000
2022-07-05	0.007	0.007	0.007	0.007	0.007	30,000
2022-07-01	0.007	0.008	0.007	0.008	0.008	109,502
2022-06-30	0.008	0.008	0.008	0.008	0.008	10,000
2022-06-29	0.008	0.008	0.008	0.008	0.008	50,000
2022-06-28	0.007	0.007	0.007	0.007	0.007	580,797
2022-06-27	0.006	0.007	0.006	0.007	0.007	450,001
2022-06-23	0.006	0.006	0.006	0.006	0.006	3,112
2022-06-22	0.007	0.007	0.007	0.007	0.007	500
2022-06-20	0.007	0.007	0.007	0.007	0.007	91,512
2022-06-17	0.007	0.007	0.007	0.007	0.007	138,000
2022-06-16	0.007	0.007	0.007	0.007	0.007	175,823
2022-06-15	0.007	0.007	0.007	0.007	0.007	411,399
2022-06-14	0.007	0.007	0.007	0.007	0.007	254,423
2022-06-07	0.007	0.007	0.007	0.007	0.007	30,001
2022-06-06	0.007	0.007	0.007	0.007	0.007	2,323,360
2022-06-03	0.008	0.008	0.008	0.008	0.008	34,000
2022-06-02	0.008	0.008	0.008	0.008	0.008	10,500
2022-05-30	0.008	0.008	0.008	0.008	0.008	3,570
2022-05-27	0.008	0.008	0.008	0.008	0.008	1,564,100
2022-05-26	0.008	0.008	0.008	0.008	0.008	197,000
2022-05-25	0.008	0.008	0.008	0.008	0.008	90,000
2022-05-24	0.009	0.009	0.008	0.008	0.008	316,000
2022-05-23	0.009	0.009	0.008	0.008	0.008	363,793
2022-05-20	0.008	0.009	0.008	0.008	0.008	959,500
2022-05-19	0.008	0.009	0.008	0.008	0.008	2,870,816
2022-05-18	0.008	0.009	0.007	0.009	0.009	8,782,673
2022-05-17	0.007	0.008	0.007	0.008	0.008	8,520,441
2022-05-16	0.007	0.007	0.006	0.007	0.007	271,000
2022-05-13	0.007	0.007	0.007	0.007	0.007	100,000
2022-05-12	0.007	0.007	0.006	0.006	0.006	51,000
2022-05-11	0.007	0.007	0.007	0.007	0.007	71,428
2022-05-10	0.007	0.007	0.007	0.007	0.007	130,000
2022-05-06	0.007	0.007	0.007	0.007	0.007	100,050
2022-05-05	0.007	0.007	0.007	0.007	0.007	10,000

← NewerPage 17 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.