Electroarges S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.400	0.400	0.374	0.392	0.392	18,100
2022-03-02	0.390	0.390	0.384	0.384	0.384	3,000
2022-03-01	0.416	0.416	0.414	0.414	0.414	627,659
2022-02-25	0.398	0.398	0.398	0.398	0.398	1,710
2022-02-24	0.400	0.400	0.394	0.394	0.394	1,750
2022-02-23	0.418	0.418	0.418	0.418	0.418	1,199
2022-02-22	0.402	0.418	0.400	0.418	0.418	9,800
2022-02-18	0.418	0.420	0.418	0.420	0.420	3,330
2022-02-17	0.424	0.424	0.420	0.420	0.420	195
2022-02-16	0.406	0.406	0.406	0.406	0.406	7,500
2022-02-15	0.406	0.410	0.402	0.410	0.410	13,400
2022-02-14	0.418	0.436	0.418	0.436	0.436	5,100
2022-02-10	0.442	0.442	0.442	0.442	0.442	1,000
2022-02-09	0.446	0.448	0.418	0.418	0.418	4,691
2022-02-08	0.446	0.448	0.446	0.448	0.448	1,175
2022-02-07	0.438	0.446	0.420	0.420	0.420	18,243
2022-02-04	0.420	0.440	0.420	0.440	0.440	1,937
2022-02-03	0.430	0.434	0.430	0.434	0.434	8,590
2022-02-02	0.426	0.426	0.418	0.418	0.418	2,295
2022-02-01	0.418	0.418	0.418	0.418	0.418	5,200
2022-01-31	0.418	0.418	0.400	0.418	0.418	431,881
2022-01-27	0.416	0.416	0.416	0.416	0.416	4,008
2022-01-26	0.396	0.414	0.396	0.414	0.414	3,530
2022-01-25	0.404	0.416	0.390	0.412	0.412	27,906
2022-01-21	0.412	0.412	0.404	0.404	0.404	5,886
2022-01-20	0.412	0.412	0.412	0.412	0.412	10,128
2022-01-19	0.420	0.420	0.416	0.416	0.416	5,005
2022-01-17	0.434	0.434	0.414	0.414	0.414	4,390
2022-01-14	0.416	0.436	0.416	0.416	0.416	2,870
2022-01-13	0.438	0.438	0.418	0.420	0.420	86,500
2022-01-12	0.428	0.430	0.414	0.420	0.420	7,766
2022-01-11	0.426	0.428	0.412	0.428	0.428	3,310
2022-01-10	0.402	0.428	0.402	0.404	0.404	6,250
2022-01-07	0.408	0.410	0.406	0.406	0.406	10,364
2022-01-06	0.398	0.420	0.398	0.402	0.402	42,842
2022-01-04	0.398	0.398	0.384	0.384	0.384	3,724
2022-01-03	0.398	0.398	0.398	0.398	0.398	1,799
2021-12-30	0.392	0.410	0.374	0.384	0.384	272,669
2021-12-29	0.400	0.400	0.362	0.394	0.394	231,312
2021-12-28	0.420	0.426	0.400	0.410	0.410	227,381
2021-12-27	0.426	0.428	0.418	0.424	0.424	222,880
2021-12-23	0.420	0.468	0.420	0.420	0.420	662,236
2021-12-22	0.492	0.492	0.410	0.420	0.420	189,016
2021-12-21	0.490	0.525	0.482	0.482	0.482	24,915
2021-12-20	0.510	0.520	0.482	0.492	0.492	25,284
2021-12-17	0.530	0.530	0.500	0.515	0.515	78,544
2021-12-16	0.550	0.550	0.530	0.550	0.550	35,866
2021-12-15	0.555	0.555	0.555	0.555	0.555	50,000
2021-12-14	0.565	0.565	0.560	0.565	0.565	8,250
2021-12-13	0.565	0.580	0.565	0.580	0.580	540
2021-12-10	0.570	0.590	0.550	0.590	0.590	43,702
2021-12-09	0.585	0.590	0.580	0.580	0.580	681,914
2021-12-08	0.610	0.610	0.550	0.550	0.550	30,782
2021-12-07	0.660	0.660	0.605	0.610	0.610	142,093
2021-12-06	0.715	0.715	0.710	0.710	0.710	1,200,110
2021-12-03	0.715	0.715	0.715	0.715	0.715	2,035
2021-12-02	0.715	0.715	0.690	0.695	0.695	4,048
2021-11-29	0.700	0.700	0.690	0.690	0.690	5,705
2021-11-26	0.700	0.700	0.690	0.695	0.695	95,211
2021-11-25	0.700	0.700	0.700	0.700	0.700	1,151,000

← NewerPage 17 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.