Emailul SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 352 |
| 2026-10-15 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 10 |
| 2026-10-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-10-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,500 |
| 2026-10-12 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 990 |
| 2026-10-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-10-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4 |
| 2026-10-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,240 |
| 2026-10-06 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 298 |
| 2026-10-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-10-02 | 6.500 | 6.500 | 5.700 | 5.700 | 5.700 | 2 |
| 2026-10-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-09-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-09-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-09-28 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 2,000 |
| 2026-09-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-09-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-09-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-09-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-09-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-09-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-09-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-09-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-09-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-09-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-09-11 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 2 |
| 2026-09-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 395 |
| 2026-09-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-09-08 | 6.500 | 7.350 | 6.000 | 7.350 | 7.350 | 3,676 |
| 2026-09-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-09-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-09-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-09-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-09-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-08-31 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-08-28 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-08-27 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 3,500 |
| 2026-08-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-08-25 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 1,180 |
| 2026-08-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1 |
| 2026-08-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-08-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-08-19 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-08-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-08-17 | 7.000 | 7.400 | 7.000 | 7.150 | 7.150 | 613 |
| 2026-08-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-08-13 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-08-12 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 2 |
| 2026-08-11 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2026-08-10 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2026-08-07 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 425 |
| 2026-08-06 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-08-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-08-04 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-08-03 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-07-31 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-07-30 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-07-29 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-07-28 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-07-27 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 1.1111 RON |
| 2022-05-18 | 1.2632 RON |
| 2021-05-19 | 1.2211 RON |
| 2020-08-28 | 1.1053 RON |
| 2019-05-23 | 1.1053 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.