Emailul SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 10 |
| 2026-07-23 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2026-07-22 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2026-07-21 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2026-07-20 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 38 |
| 2026-07-17 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 104 |
| 2026-07-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 378 |
| 2026-07-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-07-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2026-07-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 25 |
| 2026-07-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-07-09 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-07-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3 |
| 2026-07-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-07-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-07-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 88 |
| 2026-07-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-07-01 | 7.050 | 7.050 | 6.900 | 6.900 | 6.900 | 300 |
| 2026-06-30 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 488 |
| 2026-06-29 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 280 |
| 2026-06-26 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-06-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-06-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 2 |
| 2026-06-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-06-22 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 7 |
| 2026-06-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-06-18 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 182 |
| 2026-06-17 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-06-16 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 10 |
| 2026-06-15 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2026-06-12 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 25 |
| 2026-06-11 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 62 |
| 2026-06-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 254 |
| 2026-06-09 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-06-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-06-05 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 104 |
| 2026-06-04 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 68 |
| 2026-06-03 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 10 |
| 2026-06-02 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 19 |
| 2026-05-29 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 2 |
| 2026-05-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-05-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-05-26 | 7.300 | 7.400 | 7.000 | 7.400 | 7.400 | 185 |
| 2026-05-25 | 7.500 | 7.500 | 6.600 | 7.300 | 7.300 | 4,337 |
| 2026-05-22 | 8.450 | 8.550 | 8.100 | 8.100 | 6.989 | 1,456 |
| 2026-05-21 | 8.600 | 8.600 | 8.600 | 8.600 | 7.420 | 0 |
| 2026-05-20 | 8.600 | 8.600 | 8.600 | 8.600 | 7.420 | 101 |
| 2026-05-19 | 8.550 | 8.550 | 8.000 | 8.500 | 7.334 | 620 |
| 2026-05-18 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2026-05-15 | 8.200 | 8.500 | 8.000 | 8.500 | 7.334 | 205 |
| 2026-05-14 | 8.200 | 8.200 | 8.200 | 8.200 | 7.075 | 73 |
| 2026-05-13 | 8.300 | 8.300 | 8.300 | 8.300 | 7.162 | 127 |
| 2026-05-12 | 8.100 | 8.500 | 8.000 | 8.500 | 7.334 | 2,525 |
| 2026-05-11 | 8.200 | 8.850 | 8.000 | 8.850 | 7.636 | 1,321 |
| 2026-05-08 | 8.200 | 8.700 | 8.200 | 8.500 | 7.334 | 431 |
| 2026-05-07 | 8.900 | 8.900 | 8.900 | 8.900 | 7.679 | 101 |
| 2026-05-06 | 8.200 | 8.200 | 8.200 | 8.200 | 7.075 | 0 |
| 2026-05-05 | 8.200 | 8.200 | 8.200 | 8.200 | 7.075 | 50 |
| 2026-05-04 | 8.900 | 8.900 | 8.900 | 8.900 | 7.679 | 0 |
| 2026-04-30 | 8.900 | 8.900 | 8.900 | 8.900 | 7.679 | 3 |
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.