Electroprecizia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	15.900	15.900	15.900	15.900	15.635	54
2023-03-02	15.100	15.800	15.100	15.800	15.537	190
2023-03-01	15.300	16.000	15.300	16.000	15.733	635
2023-02-28	16.400	16.400	16.400	16.400	16.127	0
2023-02-27	16.400	16.400	16.400	16.400	16.127	37
2023-02-24	16.500	16.500	16.500	16.500	16.225	0
2023-02-23	16.400	16.500	16.400	16.500	16.225	100
2023-02-22	15.400	15.400	15.200	15.200	14.947	128
2023-02-21	16.500	16.500	16.500	16.500	16.225	0
2023-02-20	16.500	16.500	16.500	16.500	16.225	0
2023-02-17	16.500	16.500	16.500	16.500	16.225	32
2023-02-16	15.300	15.300	15.300	15.300	15.045	1
2023-02-15	15.200	16.500	15.200	16.500	16.225	18
2023-02-14	15.400	16.800	15.400	16.700	16.422	25,596
2023-02-13	15.800	16.200	15.500	15.500	15.242	513
2023-02-10	14.500	15.500	14.500	15.500	15.242	929
2023-02-09	13.900	13.900	13.900	13.900	13.668	83
2023-02-08	14.500	14.500	14.500	14.500	14.258	100
2023-02-07	14.600	14.600	14.600	14.600	14.357	48
2023-02-06	14.700	14.700	14.700	14.700	14.455	3
2023-02-03	13.900	14.700	13.900	14.700	14.455	81
2023-02-02	14.800	14.800	14.800	14.800	14.553	3
2023-02-01	14.800	14.800	14.800	14.800	14.553	37
2023-01-31	14.800	14.800	14.800	14.800	14.553	0
2023-01-30	14.800	14.800	14.800	14.800	14.553	0
2023-01-27	14.800	14.800	14.800	14.800	14.553	0
2023-01-26	14.800	14.800	14.800	14.800	14.553	0
2023-01-25	14.800	14.800	14.800	14.800	14.553	0
2023-01-23	13.800	14.800	13.800	14.800	14.553	895
2023-01-20	13.600	13.800	13.600	13.800	13.570	190
2023-01-19	13.800	13.800	13.800	13.800	13.570	0
2023-01-18	13.800	13.800	13.800	13.800	13.570	0
2023-01-17	13.800	13.900	13.800	13.800	13.570	55
2023-01-16	13.800	13.800	13.800	13.800	13.570	21
2023-01-13	13.300	13.300	13.300	13.300	13.078	146
2023-01-12	13.000	13.000	13.000	13.000	12.783	250
2023-01-11	13.300	13.300	13.300	13.300	13.078	24
2023-01-10	12.400	13.300	12.400	13.300	13.078	800
2023-01-09	12.300	12.300	12.300	12.300	12.095	33
2023-01-06	12.300	12.300	12.300	12.300	12.095	0
2023-01-05	12.300	12.300	12.300	12.300	12.095	0
2023-01-04	12.300	12.300	12.300	12.300	12.095	64
2023-01-03	12.300	12.300	12.300	12.300	12.095	0
2022-12-30	12.300	12.300	12.300	12.300	12.095	0
2022-12-29	11.700	12.300	11.700	12.300	12.095	15,602
2022-12-28	11.700	11.700	11.700	11.700	11.505	2,001
2022-12-27	12.000	12.000	12.000	12.000	11.800	0
2022-12-23	12.200	12.200	12.000	12.000	11.800	610
2022-12-22	12.000	12.000	12.000	12.000	11.800	483
2022-12-21	12.000	12.000	12.000	12.000	11.800	0
2022-12-20	12.100	12.100	12.000	12.000	11.800	158
2022-12-19	12.300	12.300	12.300	12.300	12.095	0
2022-12-16	12.300	12.300	12.300	12.300	12.095	58
2022-12-15	12.100	12.100	12.100	12.100	11.898	60
2022-12-14	12.400	12.400	12.400	12.400	12.193	0
2022-12-13	12.100	12.400	12.000	12.400	12.193	130
2022-12-12	12.400	12.400	12.400	12.400	12.193	0
2022-12-09	12.300	12.400	12.300	12.400	12.193	614
2022-12-08	12.300	12.300	12.300	12.300	12.095	50
2022-12-07	12.000	12.000	11.900	11.900	11.702	100

← NewerPage 16 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.