Electroprecizia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	14.400	14.400	14.400	14.400	14.400	0
2023-05-30	14.400	14.400	14.400	14.400	14.400	17
2023-05-29	14.400	14.400	14.400	14.400	14.400	0
2023-05-26	14.900	14.900	12.900	14.400	14.400	268
2023-05-25	13.900	13.900	13.200	13.200	13.200	143
2023-05-24	15.000	15.000	15.000	15.000	14.750	0
2023-05-23	15.000	15.000	15.000	15.000	14.750	25
2023-05-22	15.000	15.000	15.000	15.000	14.750	0
2023-05-19	15.000	15.000	15.000	15.000	14.750	61
2023-05-18	15.000	15.000	15.000	15.000	14.750	0
2023-05-17	15.000	15.000	15.000	15.000	14.750	10
2023-05-16	13.200	15.600	13.200	15.600	15.340	22
2023-05-15	15.700	15.700	15.700	15.700	15.438	0
2023-05-12	15.700	15.700	15.700	15.700	15.438	0
2023-05-11	15.700	15.700	15.700	15.700	15.438	0
2023-05-10	15.700	15.700	15.700	15.700	15.438	0
2023-05-09	15.700	15.700	15.700	15.700	15.438	0
2023-05-08	15.700	15.700	15.700	15.700	15.438	0
2023-05-05	15.500	15.700	15.500	15.700	15.438	143
2023-05-04	15.500	15.500	15.500	15.500	15.242	0
2023-05-03	15.500	15.500	15.500	15.500	15.242	0
2023-05-02	15.500	15.500	15.500	15.500	15.242	0
2023-04-28	15.500	15.500	15.500	15.500	15.242	0
2023-04-27	15.500	15.500	15.500	15.500	15.242	0
2023-04-26	15.500	15.500	15.500	15.500	15.242	10
2023-04-25	15.300	15.700	15.300	15.700	15.438	991
2023-04-24	15.300	15.300	15.300	15.300	15.045	0
2023-04-21	15.300	15.300	15.300	15.300	15.045	0
2023-04-20	15.300	15.300	15.300	15.300	15.045	0
2023-04-19	15.300	15.300	15.300	15.300	15.045	0
2023-04-18	15.300	15.300	15.300	15.300	15.045	0
2023-04-13	15.300	15.300	15.300	15.300	15.045	0
2023-04-12	15.300	15.300	15.300	15.300	15.045	20
2023-04-11	15.100	15.100	15.100	15.100	14.848	0
2023-04-10	15.100	15.100	15.100	15.100	14.848	0
2023-04-07	15.100	15.100	15.100	15.100	14.848	0
2023-04-06	15.100	15.100	15.100	15.100	14.848	0
2023-04-05	15.100	15.100	15.100	15.100	14.848	0
2023-04-04	15.100	15.100	15.100	15.100	14.848	0
2023-04-03	15.100	15.100	15.100	15.100	14.848	0
2023-03-31	15.100	15.100	15.100	15.100	14.848	0
2023-03-30	15.100	15.100	15.100	15.100	14.848	0
2023-03-29	15.100	15.100	15.100	15.100	14.848	0
2023-03-28	15.100	15.100	15.100	15.100	14.848	0
2023-03-27	15.100	15.100	15.100	15.100	14.848	0
2023-03-24	15.100	15.100	15.100	15.100	14.848	0
2023-03-23	15.100	15.100	15.100	15.100	14.848	0
2023-03-22	14.100	15.100	14.000	15.100	14.848	114
2023-03-21	14.100	15.800	14.100	15.800	15.537	41
2023-03-20	15.900	15.900	14.100	15.800	15.537	117
2023-03-17	15.900	15.900	15.900	15.900	15.635	0
2023-03-16	14.500	15.900	14.500	15.900	15.635	69
2023-03-15	15.900	16.000	15.900	16.000	15.733	551
2023-03-14	15.900	15.900	15.900	15.900	15.635	10
2023-03-13	15.200	15.900	15.200	15.900	15.635	661
2023-03-10	15.900	15.900	15.900	15.900	15.635	0
2023-03-09	16.000	16.000	14.300	15.900	15.635	46
2023-03-08	15.900	15.900	15.900	15.900	15.635	0
2023-03-07	15.900	15.900	15.900	15.900	15.635	6
2023-03-06	15.900	15.900	15.900	15.900	15.635	0

← NewerPage 15 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.