Emailul SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	23.000	23.000	23.000	23.000	18.326	0
2021-12-21	23.000	23.000	23.000	23.000	18.326	0
2021-12-20	18.000	23.000	18.000	23.000	18.326	2
2021-12-17	20.200	20.200	20.200	20.200	16.095	2
2021-12-16	23.600	23.600	23.600	23.600	18.804	0
2021-12-15	23.600	23.600	23.600	23.600	18.804	0
2021-12-14	23.600	23.600	23.600	23.600	18.804	0
2021-12-13	23.600	23.600	23.600	23.600	18.804	0
2021-12-10	23.600	23.600	23.600	23.600	18.804	0
2021-12-09	23.600	23.600	23.600	23.600	18.804	0
2021-12-08	23.600	23.600	23.600	23.600	18.804	0
2021-12-07	23.600	23.600	23.600	23.600	18.804	0
2021-12-06	23.600	23.600	23.600	23.600	18.804	0
2021-12-03	23.600	23.600	23.600	23.600	18.804	0
2021-12-02	23.600	23.600	23.600	23.600	18.804	0
2021-11-29	23.600	23.600	23.600	23.600	18.804	0
2021-11-26	23.600	23.600	23.600	23.600	18.804	0
2021-11-25	23.600	23.600	23.600	23.600	18.804	0
2021-11-24	23.600	23.600	23.600	23.600	18.804	0
2021-11-23	23.600	23.600	23.600	23.600	18.804	0
2021-11-22	23.600	23.600	23.600	23.600	18.804	0
2021-11-19	23.600	23.600	23.600	23.600	18.804	0
2021-11-18	23.600	23.600	23.600	23.600	18.804	0
2021-11-17	23.600	23.600	23.600	23.600	18.804	0
2021-11-16	23.600	23.600	23.600	23.600	18.804	0
2021-11-15	23.600	23.600	23.600	23.600	18.804	0
2021-11-12	23.600	23.600	23.600	23.600	18.804	0
2021-11-11	23.600	23.600	23.600	23.600	18.804	0
2021-11-10	23.600	23.600	23.600	23.600	18.804	0
2021-11-09	23.600	23.600	23.600	23.600	18.804	0
2021-11-08	23.600	23.600	23.600	23.600	18.804	0
2021-11-05	23.600	23.600	23.600	23.600	18.804	0
2021-11-04	23.600	23.600	23.600	23.600	18.804	0
2021-11-03	23.600	23.600	23.600	23.600	18.804	0
2021-11-02	23.600	23.600	23.600	23.600	18.804	0
2021-11-01	23.600	23.600	23.600	23.600	18.804	0
2021-10-29	23.600	23.600	23.600	23.600	18.804	0
2021-10-28	23.600	23.600	23.600	23.600	18.804	0
2021-10-27	23.600	23.600	23.600	23.600	18.804	0
2021-10-26	23.600	23.600	23.600	23.600	18.804	0
2021-10-25	23.600	23.600	23.600	23.600	18.804	0
2021-10-22	23.600	23.600	23.600	23.600	18.804	0
2021-10-21	23.600	23.600	23.600	23.600	18.804	0

← NewerPage 21 of 21 · 1,243 trading days

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.