Electroarges S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	0.406	0.406	0.406	0.406	0.406	270
2022-07-22	0.408	0.408	0.408	0.408	0.408	2,937
2022-07-20	0.410	0.410	0.410	0.410	0.410	400,000
2022-07-14	0.414	0.430	0.410	0.430	0.430	4,594
2022-07-11	0.416	0.416	0.416	0.416	0.416	500,000
2022-07-08	0.414	0.414	0.414	0.414	0.414	10
2022-07-05	0.414	0.414	0.414	0.414	0.414	194
2022-07-04	0.420	0.420	0.420	0.420	0.420	1,071
2022-07-01	0.426	0.426	0.420	0.420	0.420	1,362
2022-06-28	0.454	0.454	0.454	0.454	0.454	5
2022-06-27	0.420	0.454	0.420	0.424	0.424	353,362
2022-06-23	0.422	0.422	0.420	0.420	0.420	2,050
2022-06-22	0.454	0.454	0.454	0.454	0.454	20
2022-06-21	0.422	0.422	0.422	0.422	0.422	10
2022-06-16	0.462	0.462	0.462	0.462	0.462	581
2022-06-14	0.462	0.462	0.462	0.462	0.462	20
2022-06-10	0.462	0.462	0.462	0.462	0.462	10
2022-06-09	0.438	0.454	0.438	0.440	0.440	26,745
2022-06-03	0.438	0.438	0.396	0.396	0.396	2,627
2022-06-02	0.404	0.404	0.396	0.396	0.396	2,793
2022-05-24	0.438	0.438	0.438	0.438	0.438	390
2022-05-23	0.398	0.400	0.398	0.400	0.400	347,460
2022-05-20	0.398	0.398	0.398	0.398	0.398	2,000
2022-05-18	0.438	0.438	0.396	0.396	0.396	41,000
2022-05-17	0.438	0.438	0.438	0.438	0.438	450
2022-05-16	0.394	0.394	0.394	0.394	0.394	200
2022-05-11	0.394	0.394	0.394	0.394	0.394	1,000
2022-05-09	0.402	0.402	0.402	0.402	0.402	1,000
2022-05-06	0.402	0.402	0.400	0.400	0.400	3,043
2022-05-05	0.410	0.410	0.410	0.410	0.410	2,497
2022-05-04	0.440	0.440	0.400	0.400	0.400	12,049
2022-05-03	0.446	0.446	0.446	0.446	0.446	10,000
2022-04-29	0.424	0.426	0.424	0.426	0.426	4,603
2022-04-20	0.420	0.426	0.420	0.426	0.426	1,778
2022-04-19	0.420	0.420	0.420	0.420	0.420	2,002
2022-04-18	0.400	0.400	0.400	0.400	0.400	5
2022-04-15	0.426	0.426	0.426	0.426	0.426	2,500
2022-04-14	0.426	0.426	0.426	0.426	0.426	1,690
2022-04-12	0.402	0.426	0.402	0.426	0.426	145,048
2022-04-07	0.400	0.400	0.400	0.400	0.400	250
2022-04-06	0.402	0.402	0.402	0.402	0.402	4,203
2022-04-05	0.400	0.402	0.382	0.402	0.402	5,462
2022-04-04	0.396	0.402	0.396	0.402	0.402	4,641
2022-04-01	0.376	0.398	0.376	0.380	0.380	1,313
2022-03-31	0.398	0.398	0.398	0.398	0.398	5
2022-03-29	0.398	0.398	0.372	0.372	0.372	1,676
2022-03-28	0.372	0.372	0.372	0.372	0.372	5
2022-03-25	0.396	0.396	0.376	0.376	0.376	2,105
2022-03-24	0.370	0.392	0.370	0.392	0.392	14,887
2022-03-22	0.372	0.372	0.342	0.342	0.342	2,605
2022-03-21	0.372	0.372	0.342	0.344	0.344	65
2022-03-18	0.334	0.334	0.334	0.334	0.334	5
2022-03-15	0.374	0.374	0.340	0.340	0.340	1,005
2022-03-14	0.372	0.374	0.322	0.374	0.374	3,835
2022-03-11	0.322	0.332	0.322	0.332	0.332	12,531
2022-03-10	0.342	0.342	0.332	0.332	0.332	15,000
2022-03-09	0.356	0.356	0.340	0.340	0.340	349,405
2022-03-08	0.352	0.374	0.310	0.374	0.374	6,044
2022-03-07	0.362	0.362	0.362	0.362	0.362	12,750
2022-03-04	0.392	0.392	0.370	0.370	0.370	24,792

← NewerPage 16 of 18 · 1,048 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.