Foraj Sonde SA Videle historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	13.700	13.700	13.700	13.700	11.400	0
2024-08-13	13.700	13.700	13.700	13.700	11.400	6
2024-08-12	13.900	13.900	13.900	13.900	11.567	50
2024-08-09	13.700	13.700	13.700	13.700	11.400	347
2024-08-08	14.000	14.000	13.700	13.700	11.400	750
2024-08-07	13.500	13.500	13.500	13.500	11.234	101
2024-08-06	13.400	13.500	13.400	13.400	11.150	2,700
2024-08-05	13.600	13.800	12.700	13.800	11.483	3,739
2024-08-02	13.800	13.800	13.800	13.800	11.483	0
2024-08-01	13.800	13.800	13.800	13.800	11.483	314
2024-07-31	14.200	14.200	14.200	14.200	11.816	14
2024-07-30	13.900	13.900	13.600	13.600	11.317	500
2024-07-29	14.100	14.100	14.000	14.000	11.650	819
2024-07-26	14.100	14.100	14.100	14.100	11.733	1
2024-07-25	14.200	14.200	14.100	14.100	11.733	800
2024-07-24	14.100	14.100	14.100	14.100	11.733	0
2024-07-23	14.100	14.100	14.100	14.100	11.733	200
2024-07-22	14.200	14.200	14.100	14.100	11.733	2,941
2024-07-19	14.200	14.200	14.200	14.200	11.816	84
2024-07-18	14.200	14.200	14.200	14.200	11.816	0
2024-07-17	14.300	14.300	14.200	14.200	11.816	500
2024-07-16	14.300	14.300	14.300	14.300	11.899	0
2024-07-15	14.300	14.300	14.300	14.300	11.899	500
2024-07-12	14.300	14.300	14.300	14.300	11.899	225
2024-07-11	14.200	14.500	14.200	14.500	12.066	82
2024-07-10	14.400	14.800	14.400	14.800	12.315	2,675
2024-07-09	14.000	14.400	14.000	14.400	11.983	5,220
2024-07-08	14.000	14.000	14.000	14.000	11.650	0
2024-07-05	14.100	14.100	14.000	14.000	11.650	375
2024-07-04	14.200	14.300	14.200	14.300	11.899	25
2024-07-03	14.300	14.300	14.000	14.200	11.816	2,724
2024-07-02	14.100	14.300	14.100	14.300	11.899	826
2024-07-01	14.100	14.100	14.100	14.100	11.733	299
2024-06-28	13.800	14.100	13.600	13.800	11.483	1,098
2024-06-27	13.700	13.700	13.700	13.700	11.400	127
2024-06-26	14.000	14.000	13.700	13.700	11.400	1,901
2024-06-25	14.000	14.000	13.900	13.900	11.567	520
2024-06-21	14.000	14.000	14.000	14.000	11.650	402
2024-06-20	13.800	13.800	13.800	13.800	11.483	0
2024-06-19	13.900	13.900	13.800	13.800	11.483	1,051
2024-06-18	13.900	14.000	13.900	14.000	11.650	1,348
2024-06-17	13.600	13.600	13.600	13.600	11.317	0
2024-06-14	13.800	13.900	13.600	13.600	11.317	1,015
2024-06-13	13.800	13.800	13.800	13.800	11.483	1,322
2024-06-12	13.500	13.800	13.400	13.400	11.150	199
2024-06-11	13.500	13.500	13.500	13.500	11.234	123
2024-06-10	13.500	13.500	13.400	13.400	11.150	201
2024-06-07	13.500	13.500	13.500	13.500	11.234	125
2024-06-06	13.500	13.700	13.300	13.500	11.234	3,657
2024-06-05	13.800	13.800	13.800	13.800	10.818	184
2024-06-04	13.800	14.000	13.800	13.800	10.818	413
2024-06-03	13.700	13.700	13.700	13.700	10.739	1
2024-05-31	14.000	14.000	14.000	14.000	10.974	0
2024-05-30	14.000	14.000	14.000	14.000	10.974	0
2024-05-29	13.500	14.000	13.500	14.000	10.974	501
2024-05-28	13.500	13.500	13.500	13.500	10.582	10
2024-05-27	13.500	13.500	13.400	13.400	10.504	428
2024-05-24	13.700	13.800	13.500	13.500	10.582	1,145
2024-05-23	13.600	13.600	13.500	13.500	10.582	504
2024-05-22	13.900	13.900	13.900	13.900	10.896	0

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-12	2.6174 RON
2025-05-14	0.6790 RON
2024-06-06	0.8000 RON
2023-09-14	0.9000 RON
2022-03-16	0.9000 RON
2019-05-27	1.0000 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.