Condmag Brasov historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	0.006	0.007	0.006	0.007	0.007	150,000
2022-05-03	0.007	0.007	0.006	0.007	0.007	624,727
2022-05-02	0.007	0.007	0.006	0.007	0.007	131,310
2022-04-29	0.007	0.007	0.007	0.007	0.007	5,000
2022-04-26	0.007	0.007	0.007	0.007	0.007	450,000
2022-04-21	0.007	0.007	0.007	0.007	0.007	1,069,061
2022-04-20	0.007	0.007	0.007	0.007	0.007	1,189,579
2022-04-19	0.007	0.007	0.007	0.007	0.007	500,000
2022-04-18	0.007	0.007	0.007	0.007	0.007	178,000
2022-04-15	0.007	0.007	0.007	0.007	0.007	1,105,597
2022-04-14	0.007	0.007	0.007	0.007	0.007	100,000
2022-04-13	0.007	0.007	0.007	0.007	0.007	354,293
2022-04-12	0.007	0.007	0.007	0.007	0.007	150
2022-04-11	0.007	0.007	0.007	0.007	0.007	485,000
2022-04-08	0.007	0.007	0.007	0.007	0.007	93,000
2022-04-07	0.007	0.007	0.007	0.007	0.007	330,000
2022-04-06	0.007	0.007	0.007	0.007	0.007	1,233
2022-04-05	0.007	0.007	0.007	0.007	0.007	10,000
2022-03-31	0.008	0.008	0.008	0.008	0.008	346,749
2022-03-28	0.007	0.007	0.007	0.007	0.007	1,020,571
2022-03-24	0.007	0.007	0.007	0.007	0.007	1,000
2022-03-22	0.008	0.008	0.008	0.008	0.008	75,000
2022-03-21	0.008	0.008	0.007	0.007	0.007	175,000
2022-03-17	0.008	0.008	0.008	0.008	0.008	20,800
2022-03-16	0.007	0.007	0.007	0.007	0.007	500
2022-03-15	0.007	0.007	0.007	0.007	0.007	6,000
2022-03-14	0.008	0.008	0.008	0.008	0.008	125,000
2022-03-11	0.007	0.008	0.007	0.008	0.008	226,287
2022-03-10	0.008	0.008	0.008	0.008	0.008	601,787
2022-03-09	0.008	0.008	0.008	0.008	0.008	627,911
2022-03-08	0.007	0.008	0.007	0.008	0.008	268,000
2022-03-07	0.007	0.007	0.006	0.007	0.007	745,682
2022-03-04	0.007	0.007	0.007	0.007	0.007	262,000
2022-03-03	0.006	0.007	0.006	0.007	0.007	485,119
2022-03-02	0.007	0.007	0.006	0.007	0.007	762,000
2022-03-01	0.007	0.007	0.007	0.007	0.007	463,360
2022-02-28	0.009	0.009	0.008	0.008	0.008	498,179
2022-02-25	0.008	0.009	0.008	0.009	0.009	1,226,916
2022-02-22	0.009	0.009	0.009	0.009	0.009	61,547
2022-02-21	0.009	0.009	0.009	0.009	0.009	22,500
2022-02-18	0.009	0.009	0.009	0.009	0.009	5,000
2022-02-17	0.009	0.009	0.009	0.009	0.009	10,000
2022-02-16	0.009	0.009	0.009	0.009	0.009	1,453
2022-02-14	0.010	0.010	0.010	0.010	0.010	1,100
2022-02-11	0.009	0.010	0.009	0.010	0.010	69,900
2022-02-10	0.008	0.009	0.008	0.009	0.009	148,900
2022-02-09	0.009	0.009	0.009	0.009	0.009	94,900
2022-02-08	0.008	0.009	0.008	0.009	0.009	547,100
2022-02-07	0.009	0.009	0.009	0.009	0.009	1,534,799
2022-02-04	0.009	0.010	0.009	0.010	0.010	100,301
2022-02-03	0.011	0.011	0.010	0.010	0.010	1,309,354
2022-02-02	0.011	0.012	0.011	0.011	0.011	189,484
2022-01-31	0.011	0.011	0.011	0.011	0.011	82,000
2022-01-28	0.011	0.011	0.011	0.011	0.011	2,500
2022-01-27	0.010	0.011	0.010	0.011	0.011	140,000
2022-01-26	0.011	0.011	0.011	0.011	0.011	4,017
2022-01-25	0.010	0.011	0.010	0.011	0.011	142,500
2022-01-21	0.011	0.012	0.011	0.011	0.011	245,846
2022-01-19	0.011	0.012	0.011	0.011	0.011	178,625
2022-01-18	0.011	0.012	0.011	0.011	0.011	150,000

← NewerPage 18 of 19 · 1,126 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.