Emailul SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 0 |
| 2024-05-20 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 0 |
| 2024-05-17 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 0 |
| 2024-05-16 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 0 |
| 2024-05-15 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 0 |
| 2024-05-14 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 0 |
| 2024-05-13 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 0 |
| 2024-05-10 | 8.200 | 8.250 | 8.200 | 8.250 | 7.118 | 543 |
| 2024-05-09 | 8.650 | 8.650 | 8.650 | 8.650 | 7.464 | 0 |
| 2024-05-08 | 8.700 | 8.700 | 8.650 | 8.650 | 7.464 | 1,410 |
| 2024-05-07 | 8.700 | 8.700 | 8.700 | 8.700 | 7.507 | 20 |
| 2024-05-02 | 9.000 | 9.000 | 9.000 | 9.000 | 7.765 | 0 |
| 2024-04-30 | 9.000 | 9.000 | 9.000 | 9.000 | 7.765 | 20 |
| 2024-04-29 | 9.900 | 9.900 | 9.900 | 9.900 | 8.542 | 0 |
| 2024-04-26 | 9.900 | 9.900 | 9.900 | 9.900 | 8.542 | 0 |
| 2024-04-25 | 9.900 | 9.900 | 9.900 | 9.900 | 8.542 | 0 |
| 2024-04-24 | 9.900 | 9.900 | 9.900 | 9.900 | 8.542 | 0 |
| 2024-04-23 | 9.900 | 9.900 | 9.900 | 9.900 | 8.542 | 0 |
| 2024-04-22 | 9.900 | 9.900 | 9.900 | 9.900 | 8.542 | 0 |
| 2024-04-19 | 9.900 | 9.900 | 9.900 | 9.900 | 8.542 | 0 |
| 2024-04-18 | 9.900 | 9.900 | 9.900 | 9.900 | 8.542 | 0 |
| 2024-04-17 | 10.200 | 10.200 | 9.900 | 9.900 | 8.542 | 50 |
| 2024-04-16 | 9.200 | 9.250 | 8.200 | 9.000 | 7.765 | 20,310 |
| 2024-04-15 | 10.000 | 10.800 | 10.000 | 10.800 | 9.319 | 270 |
| 2024-04-12 | 10.000 | 10.000 | 10.000 | 10.000 | 8.628 | 0 |
| 2024-04-11 | 10.000 | 10.000 | 10.000 | 10.000 | 8.628 | 0 |
| 2024-04-10 | 10.000 | 10.000 | 10.000 | 10.000 | 8.628 | 90 |
| 2024-04-09 | 9.600 | 9.700 | 9.600 | 9.700 | 8.369 | 402 |
| 2024-04-08 | 9.000 | 9.000 | 9.000 | 9.000 | 7.765 | 0 |
| 2024-04-05 | 9.000 | 9.000 | 9.000 | 9.000 | 7.765 | 0 |
| 2024-04-04 | 9.000 | 9.000 | 9.000 | 9.000 | 7.765 | 0 |
| 2024-04-03 | 9.000 | 9.000 | 9.000 | 9.000 | 7.765 | 0 |
| 2024-04-02 | 9.000 | 9.000 | 9.000 | 9.000 | 7.765 | 0 |
| 2024-04-01 | 9.000 | 9.000 | 9.000 | 9.000 | 7.765 | 0 |
| 2024-03-29 | 9.000 | 9.000 | 9.000 | 9.000 | 7.765 | 0 |
| 2024-03-28 | 9.000 | 9.000 | 9.000 | 9.000 | 7.765 | 192 |
| 2024-03-27 | 9.600 | 9.600 | 9.600 | 9.600 | 8.283 | 0 |
| 2024-03-26 | 9.600 | 9.600 | 9.600 | 9.600 | 8.283 | 0 |
| 2024-03-25 | 9.600 | 9.600 | 9.600 | 9.600 | 8.283 | 0 |
| 2024-03-22 | 9.600 | 9.600 | 9.600 | 9.600 | 8.283 | 46 |
| 2024-03-21 | 9.600 | 9.600 | 8.600 | 9.600 | 8.283 | 1,722 |
| 2024-03-20 | 9.000 | 9.000 | 9.000 | 9.000 | 7.765 | 0 |
| 2024-03-19 | 9.000 | 9.000 | 9.000 | 9.000 | 7.765 | 364 |
| 2024-03-18 | 9.800 | 9.800 | 9.800 | 9.800 | 8.456 | 0 |
| 2024-03-15 | 9.000 | 9.800 | 8.200 | 9.800 | 8.456 | 4,852 |
| 2024-03-14 | 9.100 | 9.100 | 9.100 | 9.100 | 7.852 | 0 |
| 2024-03-13 | 9.100 | 9.100 | 9.100 | 9.100 | 7.852 | 0 |
| 2024-03-12 | 9.100 | 9.100 | 9.100 | 9.100 | 7.852 | 0 |
| 2024-03-11 | 9.100 | 9.100 | 9.100 | 9.100 | 7.852 | 346 |
| 2024-03-08 | 9.100 | 9.100 | 9.100 | 9.100 | 7.852 | 0 |
| 2024-03-07 | 9.100 | 9.100 | 9.100 | 9.100 | 7.852 | 0 |
| 2024-03-06 | 9.100 | 9.100 | 9.100 | 9.100 | 7.852 | 0 |
| 2024-03-05 | 9.150 | 9.150 | 9.100 | 9.100 | 7.852 | 994 |
| 2024-03-04 | 9.150 | 9.150 | 9.150 | 9.150 | 7.895 | 118 |
| 2024-03-01 | 9.100 | 9.100 | 9.100 | 9.100 | 7.852 | 168 |
| 2024-02-29 | 9.100 | 9.100 | 9.100 | 9.100 | 7.852 | 45 |
| 2024-02-28 | 9.100 | 9.100 | 9.100 | 9.100 | 7.852 | 0 |
| 2024-02-27 | 9.100 | 9.100 | 9.100 | 9.100 | 7.852 | 1,324 |
| 2024-02-26 | 9.200 | 9.200 | 9.200 | 9.200 | 7.938 | 0 |
| 2024-02-23 | 9.200 | 9.200 | 9.200 | 9.200 | 7.938 | 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.