Electroarges S historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.700	0.700	0.700	0.700	0.700	1,151,000
2021-11-24	0.715	0.715	0.715	0.715	0.715	980
2021-11-23	0.695	0.695	0.695	0.695	0.695	10
2021-11-22	0.710	0.720	0.695	0.720	0.720	10,218
2021-11-19	0.715	0.715	0.695	0.695	0.695	2,895
2021-11-18	0.710	0.720	0.695	0.715	0.715	23,608
2021-11-17	0.710	0.710	0.700	0.700	0.700	6,260
2021-11-16	0.715	0.715	0.705	0.710	0.710	106,064
2021-11-15	0.710	0.730	0.710	0.730	0.730	4,000
2021-11-12	0.730	0.730	0.710	0.710	0.710	1,100
2021-11-11	0.710	0.730	0.710	0.730	0.730	14,696
2021-11-10	0.725	0.730	0.710	0.710	0.710	5,510
2021-11-09	0.720	0.725	0.700	0.725	0.725	4,806
2021-11-08	0.720	0.720	0.720	0.720	0.720	1,152
2021-11-05	0.725	0.725	0.705	0.725	0.725	61,599
2021-11-03	0.705	0.730	0.705	0.725	0.725	2,767
2021-11-02	0.725	0.725	0.725	0.725	0.725	801
2021-10-29	0.730	0.730	0.730	0.730	0.730	500
2021-10-28	0.710	0.730	0.710	0.730	0.730	2,258
2021-10-27	0.730	0.730	0.730	0.730	0.730	500
2021-10-26	0.710	0.730	0.710	0.725	0.725	6,250
2021-10-25	0.730	0.730	0.710	0.725	0.725	5,575
2021-10-22	0.725	0.725	0.725	0.725	0.725	5,378
2021-10-21	0.730	0.740	0.700	0.725	0.725	131,508
2021-10-20	0.730	0.730	0.730	0.730	0.730	632
2021-10-19	0.730	0.730	0.730	0.730	0.730	1,368
2021-10-18	0.730	0.730	0.730	0.730	0.730	2,000
2021-10-15	0.745	0.745	0.745	0.745	0.745	2,600
2021-10-14	0.745	0.750	0.745	0.750	0.750	6,757

← NewerPage 18 of 18 · 1,049 trading days

Stock splits

No stock splits on record.

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.