Condmag Brasov historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.019	0.019	0.018	0.019	0.019	613,489
2025-08-01	0.020	0.020	0.019	0.019	0.019	1,025,864
2025-07-31	0.020	0.020	0.019	0.020	0.020	147,605
2025-07-30	0.020	0.020	0.020	0.020	0.020	63,854
2025-07-29	0.020	0.021	0.020	0.020	0.020	635,295
2025-07-28	0.019	0.020	0.019	0.020	0.020	83,969
2025-07-25	0.020	0.020	0.020	0.020	0.020	332,948
2025-07-24	0.020	0.020	0.019	0.020	0.020	315,732
2025-07-23	0.020	0.020	0.019	0.020	0.020	119,767
2025-07-22	0.019	0.020	0.019	0.020	0.020	355,463
2025-07-21	0.019	0.019	0.019	0.019	0.019	86,225
2025-07-18	0.019	0.020	0.018	0.019	0.019	650,323
2025-07-17	0.019	0.019	0.018	0.019	0.019	406,196
2025-07-16	0.019	0.019	0.018	0.019	0.019	272,000
2025-07-15	0.020	0.020	0.019	0.019	0.019	320,790
2025-07-14	0.019	0.020	0.019	0.019	0.019	458,980
2025-07-11	0.019	0.020	0.018	0.020	0.020	382,873
2025-07-10	0.019	0.020	0.019	0.020	0.020	95,061
2025-07-09	0.019	0.020	0.018	0.020	0.020	569,321
2025-07-08	0.020	0.020	0.019	0.019	0.019	421,761
2025-07-07	0.020	0.021	0.019	0.020	0.020	1,020,703
2025-07-04	0.020	0.021	0.020	0.021	0.021	617,565
2025-07-03	0.021	0.021	0.019	0.020	0.020	421,601
2025-07-02	0.021	0.023	0.019	0.021	0.021	2,329,755
2025-07-01	0.018	0.020	0.018	0.020	0.020	4,181,047
2025-06-30	0.018	0.018	0.016	0.018	0.018	1,215,253
2025-06-27	0.018	0.019	0.017	0.018	0.018	5,264,740
2025-06-26	0.022	0.023	0.020	0.020	0.020	6,506,372
2025-06-25	0.028	0.028	0.021	0.023	0.023	21,250,156
2025-06-24	0.024	0.024	0.024	0.024	0.024	184,674
2025-06-23	0.021	0.021	0.021	0.021	0.021	660,268
2025-06-20	0.019	0.019	0.019	0.019	0.019	4,122,557
2025-06-19	0.017	0.017	0.017	0.017	0.017	536,870
2025-06-18	0.014	0.015	0.014	0.015	0.015	4,226,162
2025-06-17	0.012	0.013	0.012	0.013	0.013	6,558,005
2025-06-16	0.013	0.013	0.010	0.012	0.012	10,575,897
2025-06-13	0.012	0.012	0.012	0.012	0.012	1,152,989
2025-06-12	0.010	0.010	0.010	0.010	0.010	699,717
2025-06-11	0.009	0.009	0.009	0.009	0.009	3,522,176
2025-06-10	0.008	0.008	0.008	0.008	0.008	1,986,762
2025-06-06	0.007	0.007	0.007	0.007	0.007	540,251
2025-06-05	0.007	0.007	0.007	0.007	0.007	1,270,000
2025-06-04	0.007	0.007	0.006	0.006	0.006	413,522
2025-06-03	0.006	0.007	0.006	0.007	0.007	444,841
2025-06-02	0.006	0.006	0.006	0.006	0.006	82,994
2025-05-30	0.007	0.007	0.006	0.006	0.006	255,111
2025-05-29	0.007	0.007	0.006	0.006	0.006	1,150,840
2025-05-28	0.006	0.007	0.006	0.007	0.007	91,116
2025-05-27	0.007	0.007	0.007	0.007	0.007	0
2025-05-26	0.007	0.007	0.006	0.007	0.007	2,305,154
2025-05-23	0.007	0.007	0.006	0.006	0.006	204,099
2025-05-22	0.006	0.007	0.006	0.006	0.006	170,100
2025-05-21	0.006	0.007	0.006	0.007	0.007	168,335
2025-05-20	0.007	0.007	0.007	0.007	0.007	18,333
2025-05-19	0.007	0.007	0.006	0.007	0.007	57,451
2025-05-16	0.007	0.007	0.007	0.007	0.007	100
2025-05-15	0.007	0.007	0.007	0.007	0.007	720,000
2025-05-14	0.007	0.007	0.007	0.007	0.007	7,786
2025-05-13	0.007	0.007	0.006	0.007	0.007	146,050
2025-05-12	0.006	0.007	0.006	0.007	0.007	54,108

← NewerPage 6 of 19 · 1,125 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.