Foraj Sonde SA Videle historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	13.700	13.900	13.700	13.900	10.896	360
2024-05-20	13.800	13.800	13.800	13.800	10.818	1,250
2024-05-17	13.800	13.800	13.800	13.800	10.818	1
2024-05-16	13.700	13.700	13.700	13.700	10.739	750
2024-05-15	13.600	13.600	13.600	13.600	10.661	177
2024-05-14	13.700	13.700	13.700	13.700	10.739	100
2024-05-13	14.000	14.000	13.700	13.700	10.739	633
2024-05-10	13.800	13.800	13.800	13.800	10.818	30
2024-05-09	14.000	14.000	13.700	14.000	10.974	89
2024-05-08	14.100	14.100	14.100	14.100	11.053	0
2024-05-07	14.000	14.100	14.000	14.100	11.053	2,989
2024-05-02	13.800	13.800	13.800	13.800	10.818	120
2024-04-30	13.800	14.000	13.700	14.000	10.974	520
2024-04-29	14.100	14.100	14.100	14.100	11.053	0
2024-04-26	13.900	14.100	13.900	14.100	11.053	240
2024-04-25	13.800	13.800	13.800	13.800	10.818	230
2024-04-24	13.800	13.800	13.800	13.800	10.818	0
2024-04-23	13.700	13.900	13.700	13.800	10.818	357
2024-04-22	14.000	14.000	14.000	14.000	10.974	0
2024-04-19	14.000	14.000	14.000	14.000	10.974	0
2024-04-18	14.000	14.000	14.000	14.000	10.974	14
2024-04-17	13.900	14.000	13.500	14.000	10.974	189
2024-04-16	13.900	14.000	13.900	14.000	10.974	2,600
2024-04-15	13.800	13.800	13.800	13.800	10.818	210
2024-04-12	13.800	13.800	13.800	13.800	10.818	0
2024-04-11	13.800	13.800	13.600	13.800	10.818	348
2024-04-10	13.800	13.800	13.300	13.300	10.426	3,208
2024-04-09	13.800	13.800	13.800	13.800	10.818	6
2024-04-08	14.000	14.000	13.500	14.000	10.974	345
2024-04-05	14.000	14.000	14.000	14.000	10.974	7
2024-04-04	14.000	14.000	13.500	13.900	10.896	1,125
2024-04-03	13.900	13.900	13.900	13.900	10.896	0
2024-04-02	13.900	13.900	13.900	13.900	10.896	0
2024-04-01	13.500	13.900	13.500	13.900	10.896	101
2024-03-29	13.800	13.900	13.500	13.900	10.896	2,805
2024-03-28	13.800	14.100	13.600	14.100	11.053	1,671
2024-03-27	14.200	14.300	14.100	14.200	11.131	657
2024-03-26	14.200	14.200	14.000	14.100	11.053	294
2024-03-25	13.800	14.200	13.800	14.200	11.131	311
2024-03-22	13.800	14.200	13.800	14.200	11.131	166
2024-03-21	13.500	14.000	13.500	14.000	10.974	1,671
2024-03-20	13.700	13.700	13.700	13.700	10.739	0
2024-03-19	13.800	13.800	13.500	13.700	10.739	3,104
2024-03-18	14.100	14.100	13.800	13.800	10.818	195
2024-03-15	13.700	14.100	13.700	14.100	11.053	477
2024-03-14	13.900	14.200	13.700	13.900	10.896	2,449
2024-03-13	14.400	14.400	13.900	13.900	10.896	1,542
2024-03-12	14.300	14.400	14.000	14.300	11.210	4,051
2024-03-11	13.400	13.600	13.400	13.400	10.504	505
2024-03-08	13.500	13.500	13.500	13.500	10.582	72
2024-03-07	13.500	13.500	13.500	13.500	10.582	734
2024-03-06	13.900	13.900	13.500	13.500	10.582	1,850
2024-03-05	14.000	14.000	13.900	13.900	10.896	1,006
2024-03-04	14.000	14.000	14.000	14.000	10.974	760
2024-03-01	14.600	14.600	14.000	14.000	10.974	2,970
2024-02-29	14.600	14.900	14.600	14.900	11.680	1,103
2024-02-28	14.500	14.600	14.500	14.600	11.445	50
2024-02-27	14.700	14.900	14.500	14.500	11.366	1,286
2024-02-26	14.900	14.900	14.900	14.900	11.680	2,627
2024-02-23	14.800	14.800	14.800	14.800	11.602	0

← NewerPage 11 of 21 · 1,245 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.