Electroarges S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.380	0.380	0.356	0.356	0.356	240
2022-12-30	0.380	0.380	0.356	0.356	0.356	690
2022-12-28	0.356	0.356	0.354	0.354	0.354	500
2022-12-23	0.356	0.356	0.356	0.356	0.356	2,500
2022-12-22	0.366	0.380	0.350	0.356	0.356	107,310
2022-12-20	0.388	0.390	0.364	0.364	0.364	45,360
2022-12-19	0.386	0.386	0.360	0.360	0.360	23,090
2022-12-16	0.364	0.364	0.364	0.364	0.364	840
2022-12-15	0.362	0.362	0.354	0.354	0.354	9,810
2022-12-13	0.364	0.388	0.364	0.364	0.364	110
2022-12-12	0.372	0.390	0.372	0.390	0.390	200,400
2022-12-09	0.386	0.390	0.362	0.362	0.362	60,020
2022-12-08	0.384	0.388	0.360	0.360	0.360	47,900
2022-12-07	0.360	0.360	0.358	0.358	0.358	100
2022-12-06	0.388	0.388	0.354	0.358	0.358	50,790
2022-12-05	0.350	0.360	0.350	0.360	0.360	1,190
2022-12-02	0.360	0.360	0.360	0.360	0.360	200
2022-11-29	0.354	0.360	0.354	0.360	0.360	2,700
2022-11-28	0.360	0.360	0.360	0.360	0.360	1,840
2022-11-22	0.360	0.360	0.360	0.360	0.360	10
2022-11-21	0.386	0.386	0.364	0.364	0.364	1,360
2022-11-17	0.360	0.360	0.360	0.360	0.360	50
2022-11-16	0.360	0.360	0.360	0.360	0.360	30
2022-11-14	0.388	0.388	0.360	0.360	0.360	1,010
2022-11-10	0.360	0.360	0.360	0.360	0.360	10
2022-11-09	0.382	0.388	0.382	0.388	0.388	4,210
2022-11-07	0.384	0.384	0.352	0.352	0.352	2,530
2022-11-01	0.350	0.350	0.350	0.350	0.350	10
2022-10-27	0.380	0.392	0.350	0.392	0.392	3,340
2022-10-25	0.350	0.350	0.350	0.350	0.350	4,000
2022-10-13	0.350	0.350	0.350	0.350	0.350	500
2022-10-12	0.376	0.376	0.370	0.370	0.370	4,740
2022-10-06	0.388	0.388	0.388	0.388	0.388	90
2022-10-05	0.374	0.374	0.374	0.374	0.374	4,000
2022-10-04	0.376	0.376	0.376	0.376	0.376	10
2022-10-03	0.380	0.380	0.380	0.380	0.380	5,140
2022-09-28	0.376	0.400	0.376	0.398	0.398	52,400
2022-09-26	0.376	0.394	0.376	0.394	0.394	4,000
2022-09-23	0.398	0.398	0.376	0.376	0.376	6,400
2022-09-21	0.386	0.390	0.386	0.390	0.390	4,300
2022-09-16	0.410	0.418	0.410	0.418	0.418	800
2022-09-15	0.390	0.390	0.390	0.390	0.390	4,740
2022-09-12	0.390	0.390	0.390	0.390	0.390	1,570
2022-09-08	0.390	0.390	0.390	0.390	0.390	1,440
2022-09-07	0.374	0.374	0.374	0.374	0.374	750
2022-09-01	0.378	0.404	0.374	0.404	0.404	10,010
2022-08-31	0.400	0.400	0.400	0.400	0.400	3,568
2022-08-29	0.392	0.400	0.392	0.400	0.400	3,180
2022-08-24	0.402	0.404	0.392	0.404	0.404	21,251
2022-08-22	0.404	0.404	0.404	0.404	0.404	1,000
2022-08-18	0.422	0.422	0.420	0.422	0.422	850
2022-08-16	0.404	0.404	0.404	0.404	0.404	1,000
2022-08-10	0.424	0.424	0.424	0.424	0.424	1,500
2022-08-04	0.400	0.426	0.400	0.426	0.426	1,255
2022-08-03	0.400	0.400	0.400	0.400	0.400	6,303
2022-08-02	0.402	0.416	0.400	0.416	0.416	5,800
2022-08-01	0.418	0.430	0.418	0.430	0.430	3,250
2022-07-29	0.408	0.408	0.404	0.404	0.404	7,500
2022-07-28	0.410	0.430	0.410	0.430	0.430	6,199
2022-07-27	0.406	0.410	0.406	0.410	0.410	1,380

← NewerPage 15 of 18 · 1,044 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.