Emailul SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 9.250 | 9.250 | 9.250 | 9.250 | 7.981 | 0 |
| 2024-08-13 | 9.250 | 9.250 | 9.250 | 9.250 | 7.981 | 0 |
| 2024-08-12 | 9.250 | 9.250 | 9.250 | 9.250 | 7.981 | 0 |
| 2024-08-09 | 9.250 | 9.250 | 9.250 | 9.250 | 7.981 | 0 |
| 2024-08-08 | 9.250 | 9.250 | 9.250 | 9.250 | 7.981 | 30 |
| 2024-08-07 | 9.000 | 9.000 | 9.000 | 9.000 | 7.765 | 0 |
| 2024-08-06 | 9.000 | 9.000 | 9.000 | 9.000 | 7.765 | 0 |
| 2024-08-05 | 9.450 | 9.450 | 9.000 | 9.000 | 7.765 | 315 |
| 2024-08-02 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-08-01 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-31 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-30 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-29 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-26 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-25 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-24 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-23 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-22 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 1,307 |
| 2024-07-19 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-18 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-17 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-16 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-15 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-12 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-11 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-10 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-09 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 40 |
| 2024-07-08 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 5 |
| 2024-07-05 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 50 |
| 2024-07-04 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-03 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-02 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-07-01 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-06-28 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-06-27 | 8.550 | 8.550 | 8.500 | 8.500 | 7.334 | 2,826 |
| 2024-06-26 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-06-25 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-06-21 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-06-20 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-06-19 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-06-18 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-06-17 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-06-14 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-06-13 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-06-12 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-06-11 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2024-06-10 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 40 |
| 2024-06-07 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 10 |
| 2024-06-06 | 8.300 | 8.300 | 8.300 | 8.300 | 7.162 | 0 |
| 2024-06-05 | 8.300 | 8.300 | 8.300 | 8.300 | 7.162 | 0 |
| 2024-06-04 | 8.300 | 8.300 | 8.300 | 8.300 | 7.162 | 0 |
| 2024-06-03 | 8.300 | 8.300 | 8.300 | 8.300 | 7.162 | 0 |
| 2024-05-31 | 8.300 | 8.300 | 8.300 | 8.300 | 7.162 | 0 |
| 2024-05-30 | 8.300 | 8.300 | 8.300 | 8.300 | 7.162 | 0 |
| 2024-05-29 | 8.300 | 8.300 | 8.300 | 8.300 | 7.162 | 0 |
| 2024-05-28 | 8.300 | 8.300 | 8.300 | 8.300 | 7.162 | 0 |
| 2024-05-27 | 8.300 | 8.300 | 8.300 | 8.300 | 7.162 | 29 |
| 2024-05-24 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 0 |
| 2024-05-23 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 0 |
| 2024-05-22 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 0 |
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.