Electroarges S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	0.348	0.348	0.342	0.342	0.342	4,700
2023-06-20	0.348	0.348	0.348	0.348	0.348	1,500
2023-06-19	0.360	0.360	0.348	0.348	0.348	61,000
2023-06-16	0.372	0.372	0.372	0.372	0.372	1,940
2023-06-15	0.392	0.392	0.366	0.366	0.366	80
2023-06-13	0.392	0.392	0.360	0.360	0.360	180
2023-06-08	0.394	0.394	0.360	0.360	0.360	90
2023-06-07	0.360	0.360	0.360	0.360	0.360	0
2023-06-06	0.380	0.396	0.380	0.396	0.396	5,000
2023-05-31	0.356	0.380	0.356	0.380	0.380	7,010
2023-05-25	0.368	0.370	0.368	0.370	0.370	17,000
2023-05-22	0.360	0.360	0.352	0.352	0.352	8,000
2023-05-19	0.360	0.360	0.360	0.360	0.360	1,250
2023-05-17	0.360	0.360	0.360	0.360	0.360	2,250
2023-05-16	0.360	0.360	0.358	0.358	0.358	2,510
2023-05-15	0.360	0.360	0.358	0.358	0.358	10,300
2023-05-12	0.368	0.368	0.360	0.360	0.360	12,940
2023-05-10	0.374	0.374	0.368	0.368	0.368	6,180
2023-05-03	0.376	0.376	0.374	0.374	0.374	20
2023-05-02	0.380	0.380	0.380	0.380	0.380	800
2023-04-28	0.380	0.380	0.376	0.376	0.376	1,810
2023-04-25	0.380	0.380	0.380	0.380	0.380	200
2023-04-21	0.414	0.414	0.414	0.414	0.414	100
2023-04-12	0.370	0.372	0.370	0.372	0.372	20
2023-04-11	0.414	0.414	0.366	0.366	0.366	1,260
2023-04-10	0.386	0.414	0.386	0.414	0.414	15,230
2023-04-06	0.360	0.360	0.360	0.360	0.360	1,500
2023-03-29	0.388	0.388	0.360	0.360	0.360	5,820
2023-03-27	0.390	0.390	0.364	0.364	0.364	6,320
2023-03-24	0.362	0.362	0.362	0.362	0.362	0
2023-03-23	0.370	0.370	0.368	0.368	0.368	3,050
2023-03-22	0.376	0.376	0.370	0.370	0.370	3,640
2023-03-21	0.380	0.380	0.376	0.376	0.376	13,620
2023-03-06	0.380	0.380	0.380	0.380	0.380	2,000
2023-03-03	0.380	0.380	0.380	0.380	0.380	20
2023-03-02	0.380	0.380	0.380	0.380	0.380	450
2023-03-01	0.412	0.412	0.380	0.380	0.380	760
2023-02-27	0.386	0.386	0.382	0.382	0.382	7,770
2023-02-20	0.386	0.386	0.386	0.386	0.386	0
2023-02-17	0.384	0.384	0.384	0.384	0.384	0
2023-02-14	0.414	0.414	0.384	0.386	0.386	5,260
2023-02-13	0.384	0.384	0.384	0.384	0.384	0
2023-02-10	0.414	0.414	0.414	0.414	0.414	100
2023-02-09	0.388	0.410	0.380	0.382	0.382	21,120
2023-02-06	0.420	0.420	0.420	0.420	0.420	4,170
2023-02-01	0.420	0.420	0.420	0.420	0.420	2,490
2023-01-30	0.418	0.418	0.406	0.406	0.406	3,350
2023-01-26	0.420	0.420	0.420	0.420	0.420	4,500
2023-01-25	0.418	0.418	0.418	0.418	0.418	440
2023-01-23	0.418	0.418	0.390	0.390	0.390	60
2023-01-18	0.420	0.420	0.380	0.418	0.418	5,490
2023-01-17	0.400	0.426	0.380	0.420	0.420	11,550
2023-01-16	0.410	0.410	0.374	0.374	0.374	1,710
2023-01-13	0.372	0.410	0.372	0.376	0.376	40
2023-01-12	0.388	0.422	0.372	0.422	0.422	253,030
2023-01-11	0.388	0.388	0.372	0.372	0.372	5,650
2023-01-10	0.388	0.388	0.388	0.388	0.388	7,560
2023-01-09	0.384	0.386	0.370	0.370	0.370	5,010
2023-01-06	0.358	0.370	0.358	0.370	0.370	30
2023-01-05	0.380	0.384	0.380	0.384	0.384	4,000

← NewerPage 14 of 18 · 1,045 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-10	0.0838 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.