Electroprecizia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	15.500	15.500	15.500	15.500	14.935	0
2021-12-21	15.500	15.500	15.500	15.500	14.935	2
2021-12-20	15.200	15.200	15.200	15.200	14.646	0
2021-12-17	15.200	15.200	15.200	15.200	14.646	0
2021-12-16	15.200	15.200	15.000	15.200	14.646	1,037
2021-12-15	15.700	15.700	15.700	15.700	15.128	3
2021-12-14	15.200	15.200	15.200	15.200	14.646	5
2021-12-13	15.300	15.300	15.300	15.300	14.742	488
2021-12-10	15.400	15.400	15.400	15.400	14.838	0
2021-12-09	15.300	15.500	15.300	15.400	14.838	809
2021-12-08	15.800	15.800	15.800	15.800	15.224	3
2021-12-07	15.800	15.800	15.800	15.800	15.224	0
2021-12-06	15.800	15.800	15.800	15.800	15.224	0
2021-12-03	15.200	15.800	15.200	15.800	15.224	33
2021-12-02	15.800	15.800	15.800	15.800	15.224	0
2021-11-29	15.800	15.800	15.800	15.800	15.224	0
2021-11-26	15.800	15.800	15.800	15.800	15.224	0
2021-11-25	15.800	15.800	15.800	15.800	15.224	0
2021-11-24	15.800	15.800	15.800	15.800	15.224	0
2021-11-23	15.800	15.800	15.800	15.800	15.224	1
2021-11-22	15.800	15.800	15.800	15.800	15.224	0
2021-11-19	15.800	15.800	15.800	15.800	15.224	0
2021-11-18	15.800	15.800	15.800	15.800	15.224	10
2021-11-17	15.800	15.800	15.800	15.800	15.224	5
2021-11-16	15.900	16.000	15.900	16.000	15.417	255
2021-11-15	16.100	16.300	15.500	16.200	15.609	1,140
2021-11-12	16.300	16.400	16.100	16.400	15.802	192
2021-11-11	16.800	16.800	16.300	16.300	15.706	484
2021-11-10	16.800	16.900	16.800	16.900	16.284	155
2021-11-09	15.900	17.000	15.900	16.900	16.284	13,968
2021-11-08	15.800	16.000	15.600	16.000	15.417	489
2021-11-05	15.800	15.800	15.800	15.800	15.224	1,358
2021-11-04	15.800	15.800	15.800	15.800	15.224	588
2021-11-03	15.800	15.800	15.800	15.800	15.224	70
2021-11-02	15.700	15.800	15.700	15.800	15.224	451
2021-11-01	15.700	15.700	15.700	15.700	15.128	0
2021-10-29	15.700	15.700	15.700	15.700	15.128	0
2021-10-28	15.400	15.700	15.400	15.700	15.128	44
2021-10-27	15.700	15.700	15.700	15.700	15.128	0
2021-10-26	15.700	15.700	15.700	15.700	15.128	29
2021-10-25	15.700	15.700	15.700	15.700	15.128	4
2021-10-22	15.700	15.700	15.200	15.200	14.646	32
2021-10-21	15.700	15.700	15.700	15.700	15.128	0
2021-10-20	15.200	15.700	15.200	15.700	15.128	203
2021-10-19	15.700	15.700	15.700	15.700	15.128	0
2021-10-18	15.700	15.700	15.700	15.700	15.128	35
2021-10-15	15.700	15.700	15.700	15.700	15.128	3
2021-10-14	15.700	15.700	15.700	15.700	15.128	0

← NewerPage 21 of 21 · 1,248 trading days

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.