GRUPUL INDUSTRIAL ELECTROCONTACT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-11-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-11-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-11-01 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 500 |
| 2024-10-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 128,908 |
| 2024-10-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 180,000 |
| 2024-10-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 60,000 |
| 2024-10-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-10-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,500 |
| 2024-10-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,000 |
| 2024-10-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,500 |
| 2024-10-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 36,800 |
| 2024-09-30 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-24 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-23 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-18 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,700 |
| 2024-09-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2024-09-03 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-09-02 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-08-30 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-08-29 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 14,158 |
| 2024-08-28 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-08-27 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-08-26 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-08-23 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-08-22 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 521 |
| 2024-08-21 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 127 |
| 2024-08-20 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 174 |
| 2024-08-19 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-08-16 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 78 |
| 2024-08-14 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 200 |
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.