Electroprecizia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	14.600	14.700	14.600	14.700	14.700	57
2024-05-17	13.600	14.600	13.600	14.600	14.600	47
2024-05-16	14.600	14.600	14.600	14.600	14.600	2
2024-05-15	14.600	14.600	14.600	14.600	14.600	1
2024-05-14	14.800	14.800	14.800	14.800	14.800	0
2024-05-13	14.800	14.800	14.800	14.800	14.800	0
2024-05-10	14.800	14.800	14.800	14.800	14.800	0
2024-05-09	14.800	14.800	14.800	14.800	14.800	0
2024-05-08	14.800	14.800	14.800	14.800	14.800	9,515
2024-05-07	14.900	14.900	14.900	14.900	14.900	0
2024-05-02	14.900	14.900	14.900	14.900	14.900	0
2024-04-30	14.900	14.900	14.900	14.900	14.900	0
2024-04-29	13.700	14.900	13.700	14.900	14.900	32
2024-04-26	15.000	15.000	15.000	15.000	15.000	0
2024-04-25	14.900	15.000	14.900	15.000	15.000	30
2024-04-24	14.900	14.900	14.900	14.900	14.900	0
2024-04-23	14.900	14.900	14.900	14.900	14.900	0
2024-04-22	14.900	14.900	14.900	14.900	14.900	0
2024-04-19	14.900	14.900	14.900	14.900	14.900	0
2024-04-18	15.100	15.100	13.600	14.900	14.900	45
2024-04-17	15.100	15.100	15.100	15.100	15.100	5
2024-04-16	15.100	15.100	15.100	15.100	15.100	0
2024-04-15	15.100	15.100	15.100	15.100	15.100	0
2024-04-12	15.100	15.100	15.100	15.100	15.100	0
2024-04-11	15.100	15.100	15.100	15.100	15.100	0
2024-04-10	15.100	15.100	15.100	15.100	15.100	0
2024-04-09	15.100	15.100	15.100	15.100	15.100	0
2024-04-08	15.100	15.100	15.100	15.100	15.100	2
2024-04-05	15.200	15.200	15.200	15.200	15.200	0
2024-04-04	15.200	15.200	15.200	15.200	15.200	0
2024-04-03	14.900	15.200	14.900	15.200	15.200	20
2024-04-02	15.200	15.200	15.200	15.200	15.200	0
2024-04-01	15.200	15.200	15.200	15.200	15.200	0
2024-03-29	15.200	15.200	15.200	15.200	15.200	0
2024-03-28	15.200	15.200	15.200	15.200	15.200	0
2024-03-27	15.200	15.200	15.200	15.200	15.200	0
2024-03-26	15.200	15.200	15.200	15.200	15.200	0
2024-03-25	15.200	15.200	15.200	15.200	15.200	9
2024-03-22	15.200	15.200	15.200	15.200	15.200	0
2024-03-21	15.200	15.200	15.200	15.200	15.200	0
2024-03-20	15.200	15.200	15.200	15.200	15.200	6
2024-03-19	13.600	15.300	13.600	15.300	15.300	23
2024-03-18	15.400	15.400	15.400	15.400	15.400	50
2024-03-15	14.600	14.600	14.600	14.600	14.600	0
2024-03-14	14.600	14.600	14.600	14.600	14.600	0
2024-03-13	15.400	15.400	14.600	14.600	14.600	214
2024-03-12	15.300	15.300	15.300	15.300	15.300	293
2024-03-11	15.200	15.300	14.600	14.600	14.600	352
2024-03-08	15.200	15.200	14.500	14.500	14.500	1,029
2024-03-07	15.200	15.300	15.200	15.300	15.300	43
2024-03-06	14.900	14.900	14.900	14.900	14.900	0
2024-03-05	14.900	14.900	14.900	14.900	14.900	1,500
2024-03-04	15.400	15.400	15.400	15.400	15.400	0
2024-03-01	15.400	15.400	15.400	15.400	15.400	0
2024-02-29	14.100	15.400	14.100	15.400	15.400	29
2024-02-28	15.500	15.500	15.500	15.500	15.500	0
2024-02-27	15.500	15.500	15.500	15.500	15.500	0
2024-02-26	15.500	15.500	15.500	15.500	15.500	0
2024-02-23	15.600	15.600	14.100	15.500	15.500	78
2024-02-22	15.600	15.600	15.600	15.600	15.600	0

← NewerPage 11 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.2500 RON
2022-05-26	0.3000 RON
2021-05-24	0.4000 RON
2020-05-18	0.2500 RON
2019-05-16	0.4000 RON

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