Emailul SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-11-06 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-11-05 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-11-04 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-11-01 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-31 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-30 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-29 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-28 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-25 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-24 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-23 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-22 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-21 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-18 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-17 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-16 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-15 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-14 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-11 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-10 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-09 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-08 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-07 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-04 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-03 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-02 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 0 |
| 2024-10-01 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 135 |
| 2024-09-30 | 8.200 | 8.200 | 8.200 | 8.200 | 7.075 | 0 |
| 2024-09-27 | 8.200 | 8.200 | 8.200 | 8.200 | 7.075 | 0 |
| 2024-09-26 | 8.200 | 8.200 | 8.200 | 8.200 | 7.075 | 0 |
| 2024-09-25 | 8.200 | 8.200 | 8.200 | 8.200 | 7.075 | 0 |
| 2024-09-24 | 8.100 | 8.200 | 8.100 | 8.200 | 7.075 | 99 |
| 2024-09-23 | 7.500 | 7.500 | 7.500 | 7.500 | 6.471 | 0 |
| 2024-09-20 | 7.500 | 7.500 | 7.500 | 7.500 | 6.471 | 0 |
| 2024-09-19 | 7.500 | 7.500 | 7.500 | 7.500 | 6.471 | 0 |
| 2024-09-18 | 7.500 | 7.500 | 7.500 | 7.500 | 6.471 | 0 |
| 2024-09-17 | 7.500 | 7.500 | 7.500 | 7.500 | 6.471 | 0 |
| 2024-09-16 | 7.500 | 7.500 | 7.500 | 7.500 | 6.471 | 2 |
| 2024-09-13 | 8.150 | 8.200 | 8.150 | 8.200 | 7.075 | 1,438 |
| 2024-09-12 | 8.100 | 8.100 | 8.100 | 8.100 | 6.989 | 25 |
| 2024-09-11 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 0 |
| 2024-09-10 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 0 |
| 2024-09-09 | 8.000 | 8.000 | 8.000 | 8.000 | 6.903 | 0 |
| 2024-09-06 | 8.050 | 8.050 | 8.000 | 8.000 | 6.903 | 275 |
| 2024-09-05 | 8.200 | 8.200 | 8.200 | 8.200 | 7.075 | 500 |
| 2024-09-04 | 8.200 | 8.200 | 8.200 | 8.200 | 7.075 | 0 |
| 2024-09-03 | 8.200 | 8.200 | 8.200 | 8.200 | 7.075 | 0 |
| 2024-09-02 | 8.200 | 8.200 | 8.200 | 8.200 | 7.075 | 141 |
| 2024-08-30 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 22 |
| 2024-08-29 | 8.550 | 8.550 | 8.500 | 8.500 | 7.334 | 115 |
| 2024-08-28 | 8.500 | 8.500 | 8.500 | 8.500 | 7.334 | 90 |
| 2024-08-27 | 8.500 | 9.200 | 8.500 | 9.200 | 7.938 | 232 |
| 2024-08-26 | 8.700 | 8.700 | 8.700 | 8.700 | 7.507 | 0 |
| 2024-08-23 | 8.700 | 8.700 | 8.700 | 8.700 | 7.507 | 0 |
| 2024-08-22 | 8.700 | 8.700 | 8.700 | 8.700 | 7.507 | 303 |
| 2024-08-21 | 8.700 | 8.700 | 8.700 | 8.700 | 7.507 | 0 |
| 2024-08-20 | 8.700 | 8.700 | 8.700 | 8.700 | 7.507 | 35 |
| 2024-08-19 | 9.250 | 9.250 | 9.250 | 9.250 | 7.981 | 0 |
| 2024-08-16 | 9.250 | 9.250 | 9.250 | 9.250 | 7.981 | 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.