GRUPUL INDUSTRIAL ELECTROCONTACT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	0.030	0.030	0.030	0.030	0.030	3,000
2023-01-09	0.035	0.035	0.035	0.035	0.035	8,000
2023-01-06	0.032	0.035	0.032	0.035	0.035	380,000
2022-12-29	0.032	0.032	0.032	0.032	0.032	15,000
2022-12-28	0.032	0.032	0.032	0.032	0.032	100,000
2022-12-21	0.032	0.032	0.032	0.032	0.032	30,000
2022-12-08	0.028	0.028	0.028	0.028	0.028	1,310
2022-11-23	0.032	0.032	0.032	0.032	0.032	15,000
2022-11-21	0.031	0.032	0.031	0.032	0.032	15,000
2022-11-10	0.031	0.031	0.031	0.031	0.031	100,000
2022-11-03	0.030	0.031	0.030	0.031	0.031	90,000
2022-10-26	0.030	0.030	0.027	0.027	0.027	18,000
2022-10-21	0.026	0.026	0.026	0.026	0.026	35,000
2022-10-17	0.031	0.031	0.031	0.031	0.031	95,000
2022-10-06	0.036	0.036	0.036	0.036	0.036	20,000
2022-10-04	0.029	0.036	0.029	0.036	0.036	705,000
2022-10-03	0.034	0.034	0.033	0.033	0.033	50,000
2022-09-23	0.038	0.038	0.038	0.038	0.038	2,000
2022-09-15	0.038	0.038	0.038	0.038	0.038	50,000
2022-09-14	0.035	0.038	0.035	0.038	0.038	130,000
2022-09-05	0.035	0.035	0.035	0.035	0.035	15,000
2022-09-01	0.035	0.035	0.035	0.035	0.035	170
2022-08-10	0.034	0.034	0.034	0.034	0.034	20,000
2022-07-18	0.032	0.032	0.032	0.032	0.032	16,010
2022-06-03	0.032	0.032	0.032	0.032	0.032	2,200
2022-05-31	0.032	0.032	0.032	0.032	0.032	220
2022-05-24	0.032	0.032	0.032	0.032	0.032	100
2022-05-05	0.037	0.037	0.037	0.037	0.037	2,200
2022-05-03	0.038	0.038	0.038	0.038	0.038	100
2022-04-14	0.033	0.034	0.033	0.034	0.034	19,450
2022-04-13	0.032	0.032	0.032	0.032	0.032	2,920
2022-04-06	0.032	0.032	0.032	0.032	0.032	680
2022-04-01	0.028	0.028	0.028	0.028	0.028	1,000
2022-03-29	0.028	0.028	0.028	0.028	0.028	3,000
2022-03-23	0.032	0.032	0.032	0.032	0.032	100
2022-03-10	0.034	0.034	0.034	0.034	0.034	200
2022-02-28	0.032	0.032	0.032	0.032	0.032	50,000
2022-02-18	0.034	0.034	0.034	0.034	0.034	12,180
2022-01-26	0.034	0.034	0.034	0.034	0.034	60,000
2022-01-25	0.032	0.032	0.032	0.032	0.032	9,900
2022-01-21	0.032	0.032	0.032	0.032	0.032	0
2022-01-05	0.032	0.032	0.032	0.032	0.032	220
2021-12-30	0.037	0.037	0.037	0.037	0.037	100
2021-12-29	0.037	0.037	0.037	0.037	0.037	2,000
2021-12-20	0.034	0.034	0.034	0.034	0.034	13,580
2021-12-16	0.034	0.034	0.034	0.034	0.034	220
2021-12-14	0.034	0.034	0.034	0.034	0.034	2,700
2021-11-15	0.034	0.034	0.034	0.034	0.034	1,500
2021-11-05	0.037	0.037	0.037	0.037	0.037	3,100
2021-10-28	0.037	0.037	0.037	0.037	0.037	35,000
2021-10-20	0.036	0.036	0.036	0.036	0.036	33,000
2021-10-19	0.037	0.037	0.037	0.037	0.037	20,000
2021-10-18	0.037	0.037	0.037	0.037	0.037	500

← NewerPage 13 of 13 · 773 trading days

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.