Emailul SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.800 | 8.800 | 8.800 | 8.800 | 7.593 | 0 |
| 2026-04-28 | 8.800 | 8.800 | 8.800 | 8.800 | 7.593 | 450 |
| 2026-04-27 | 8.800 | 8.800 | 8.800 | 8.800 | 7.593 | 27 |
| 2026-04-24 | 8.750 | 8.750 | 8.750 | 8.750 | 7.550 | 0 |
| 2026-04-23 | 8.750 | 8.750 | 8.750 | 8.750 | 7.550 | 0 |
| 2026-04-22 | 8.750 | 8.750 | 8.750 | 8.750 | 7.550 | 138 |
| 2026-04-21 | 8.800 | 8.800 | 8.800 | 8.800 | 7.593 | 0 |
| 2026-04-20 | 8.800 | 8.800 | 8.800 | 8.800 | 7.593 | 0 |
| 2026-04-17 | 8.900 | 8.900 | 8.800 | 8.800 | 7.593 | 1,900 |
| 2026-04-16 | 8.250 | 8.250 | 8.200 | 8.200 | 7.075 | 200 |
| 2026-04-15 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 290 |
| 2026-04-14 | 8.200 | 8.350 | 8.200 | 8.350 | 7.205 | 450 |
| 2026-04-09 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 0 |
| 2026-04-08 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 60 |
| 2026-04-07 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 0 |
| 2026-04-06 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 75 |
| 2026-04-03 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 0 |
| 2026-04-02 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 500 |
| 2026-04-01 | 8.250 | 8.250 | 8.250 | 8.250 | 7.118 | 5 |
| 2026-03-31 | 8.050 | 8.050 | 8.050 | 8.050 | 6.946 | 0 |
| 2026-03-30 | 8.050 | 8.050 | 8.050 | 8.050 | 6.946 | 0 |
| 2026-03-27 | 8.050 | 8.050 | 8.050 | 8.050 | 6.946 | 0 |
| 2026-03-26 | 8.050 | 8.050 | 8.050 | 8.050 | 6.946 | 0 |
| 2026-03-25 | 8.050 | 8.050 | 8.050 | 8.050 | 6.946 | 0 |
| 2026-03-24 | 8.050 | 8.050 | 8.050 | 8.050 | 6.946 | 150 |
| 2026-03-23 | 8.050 | 8.050 | 8.050 | 8.050 | 6.946 | 0 |
| 2026-03-20 | 8.050 | 8.050 | 8.050 | 8.050 | 6.946 | 0 |
| 2026-03-19 | 8.250 | 8.250 | 8.050 | 8.050 | 6.946 | 759 |
| 2026-03-18 | 8.350 | 8.350 | 8.350 | 8.350 | 7.205 | 59 |
| 2026-03-17 | 8.150 | 8.350 | 8.100 | 8.350 | 7.205 | 1,270 |
| 2026-03-16 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 0 |
| 2026-03-13 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 0 |
| 2026-03-12 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 0 |
| 2026-03-11 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 952 |
| 2026-03-10 | 7.900 | 7.900 | 7.900 | 7.900 | 6.816 | 0 |
| 2026-03-09 | 8.000 | 8.000 | 7.900 | 7.900 | 6.816 | 260 |
| 2026-03-06 | 8.450 | 8.450 | 8.450 | 8.450 | 7.291 | 0 |
| 2026-03-05 | 8.450 | 8.450 | 8.450 | 8.450 | 7.291 | 0 |
| 2026-03-04 | 8.450 | 8.450 | 8.450 | 8.450 | 7.291 | 0 |
| 2026-03-03 | 8.450 | 8.450 | 8.450 | 8.450 | 7.291 | 1 |
| 2026-03-02 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 1,260 |
| 2026-02-27 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 11 |
| 2026-02-26 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 989 |
| 2026-02-25 | 8.200 | 8.200 | 8.000 | 8.000 | 6.903 | 1,074 |
| 2026-02-24 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 4 |
| 2026-02-23 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2026-02-20 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 0 |
| 2026-02-19 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 1,204 |
| 2026-02-18 | 8.600 | 8.600 | 8.500 | 8.500 | 7.334 | 1,218 |
| 2026-02-17 | 8.600 | 8.600 | 8.600 | 8.600 | 7.420 | 247 |
| 2026-02-16 | 8.900 | 8.900 | 8.600 | 8.600 | 7.420 | 399 |
| 2026-02-13 | 8.600 | 8.900 | 8.600 | 8.900 | 7.679 | 331 |
| 2026-02-12 | 8.000 | 8.700 | 8.000 | 8.500 | 7.334 | 263 |
| 2026-02-11 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 1,781 |
| 2026-02-10 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 0 |
| 2026-02-09 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 187 |
| 2026-02-06 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 0 |
| 2026-02-05 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 70 |
| 2026-02-04 | 8.300 | 8.300 | 8.000 | 8.000 | 6.903 | 1,509 |
| 2026-02-03 | 8.900 | 8.900 | 8.900 | 8.900 | 7.679 | 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.