Emailul SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	16.500	16.500	16.500	16.500	14.237	0
2022-09-09	16.500	16.500	16.500	16.500	14.237	0
2022-09-08	16.500	16.500	16.500	16.500	14.237	0
2022-09-07	16.500	16.500	16.500	16.500	14.237	0
2022-09-06	16.500	16.500	16.500	16.500	14.237	0
2022-09-05	16.500	16.500	16.500	16.500	14.237	0
2022-09-02	16.500	16.500	16.500	16.500	14.237	0
2022-09-01	16.500	16.500	16.500	16.500	14.237	0
2022-08-31	16.000	16.500	16.000	16.500	14.237	1,000
2022-08-30	16.500	16.500	16.500	16.500	14.237	0
2022-08-29	16.500	16.500	16.500	16.500	14.237	0
2022-08-26	16.500	16.500	16.500	16.500	14.237	0
2022-08-25	16.500	16.500	16.500	16.500	14.237	0
2022-08-24	16.500	16.500	16.500	16.500	14.237	0
2022-08-23	16.500	16.500	16.500	16.500	14.237	0
2022-08-22	16.500	16.500	16.500	16.500	14.237	0
2022-08-19	16.500	16.500	16.500	16.500	14.237	0
2022-08-18	16.500	16.500	16.500	16.500	14.237	0
2022-08-17	16.500	16.500	16.500	16.500	14.237	0
2022-08-16	16.500	16.500	16.500	16.500	14.237	0
2022-08-12	16.500	16.500	16.500	16.500	14.237	0
2022-08-11	16.500	16.500	16.500	16.500	14.237	0
2022-08-10	16.500	16.500	16.500	16.500	14.237	0
2022-08-09	16.500	16.500	16.500	16.500	14.237	0
2022-08-08	16.500	16.500	16.500	16.500	14.237	0
2022-08-05	16.500	16.500	16.500	16.500	14.237	0
2022-08-04	16.500	16.500	16.500	16.500	14.237	0
2022-08-03	16.500	16.500	16.500	16.500	14.237	0
2022-08-02	16.500	16.500	16.500	16.500	14.237	0
2022-08-01	16.500	16.500	16.500	16.500	14.237	0
2022-07-29	16.500	16.500	16.500	16.500	14.237	0
2022-07-28	16.500	16.500	16.500	16.500	14.237	0
2022-07-27	16.500	16.500	16.500	16.500	14.237	0
2022-07-26	16.500	16.500	16.500	16.500	14.237	0
2022-07-25	16.500	16.500	16.500	16.500	14.237	0
2022-07-22	16.500	16.500	16.500	16.500	14.237	0
2022-07-21	16.500	16.500	16.500	16.500	14.237	0
2022-07-20	16.500	16.500	16.500	16.500	14.237	0
2022-07-19	16.500	16.500	16.500	16.500	14.237	0
2022-07-18	16.500	16.500	16.500	16.500	14.237	0
2022-07-15	16.500	16.500	16.500	16.500	14.237	0
2022-07-14	16.500	16.500	16.500	16.500	14.237	0
2022-07-13	16.500	16.500	16.500	16.500	14.237	0
2022-07-12	16.500	16.500	16.500	16.500	14.237	242
2022-07-11	16.500	16.500	16.500	16.500	14.237	0
2022-07-08	16.500	16.500	16.500	16.500	14.237	0
2022-07-07	16.500	16.500	16.500	16.500	14.237	0
2022-07-06	16.500	16.500	16.500	16.500	14.237	0
2022-07-05	16.500	16.500	16.500	16.500	14.237	0
2022-07-04	16.500	16.500	16.500	16.500	14.237	60
2022-07-01	18.300	18.300	18.300	18.300	15.790	3
2022-06-30	15.500	15.500	15.500	15.500	13.374	0
2022-06-29	15.500	15.500	15.500	15.500	13.374	0
2022-06-28	15.500	15.500	15.500	15.500	13.374	0
2022-06-27	15.500	15.500	15.500	15.500	13.374	0
2022-06-24	15.500	15.500	15.500	15.500	13.374	33
2022-06-23	15.800	15.800	15.800	15.800	13.633	0
2022-06-22	15.800	15.800	15.800	15.800	13.633	0
2022-06-21	15.800	15.800	15.800	15.800	13.633	0
2022-06-20	15.800	15.800	15.800	15.800	13.633	0

← NewerPage 18 of 21 · 1,248 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.