Foraj Sonde SA Videle historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	14.800	14.800	14.800	14.800	10.871	121
2023-08-29	14.100	14.700	14.100	14.700	10.798	5,474
2023-08-28	13.900	14.100	13.900	14.000	10.284	527
2023-08-25	14.200	14.200	14.200	14.200	10.431	20
2023-08-24	14.100	14.100	14.100	14.100	10.357	0
2023-08-23	14.100	14.200	14.100	14.100	10.357	1,110
2023-08-22	14.000	14.200	14.000	14.200	10.431	1,567
2023-08-21	13.500	13.900	13.500	13.900	10.210	805
2023-08-18	13.900	14.300	13.300	13.400	9.843	4,415
2023-08-17	13.500	14.000	13.400	13.600	9.990	11,390
2023-08-16	13.500	13.500	13.500	13.500	9.916	50
2023-08-14	13.600	13.600	13.500	13.500	9.916	2,290
2023-08-11	13.600	13.700	13.600	13.700	10.063	20
2023-08-10	13.500	13.500	13.500	13.500	9.916	15
2023-08-09	13.600	13.700	13.600	13.600	9.990	181
2023-08-08	13.600	13.600	13.600	13.600	9.990	80
2023-08-07	13.800	13.800	13.100	13.100	9.623	690
2023-08-04	13.800	13.800	13.800	13.800	10.137	0
2023-08-03	13.500	13.800	13.200	13.800	10.137	556
2023-08-02	13.400	13.800	13.400	13.800	10.137	2,930
2023-08-01	13.200	13.400	13.100	13.300	9.770	2,853
2023-07-31	13.500	13.500	13.100	13.200	9.696	4,057
2023-07-28	13.500	13.500	13.400	13.500	9.916	959
2023-07-27	13.200	13.500	13.100	13.100	9.623	3,854
2023-07-26	13.000	13.000	13.000	13.000	9.549	0
2023-07-25	13.000	13.000	12.800	13.000	9.549	303
2023-07-24	13.000	13.200	13.000	13.000	9.549	1,113
2023-07-21	13.300	13.300	13.200	13.300	9.770	703
2023-07-20	13.200	14.500	13.000	13.200	9.696	13,695
2023-07-19	12.000	13.600	12.000	13.100	9.623	34,100
2023-07-18	9.450	10.700	9.450	10.500	7.713	2,861
2023-07-17	9.300	9.450	9.300	9.450	6.942	492
2023-07-14	9.300	9.300	9.300	9.300	6.831	200
2023-07-13	9.300	9.300	9.300	9.300	6.831	0
2023-07-12	9.250	9.300	9.250	9.300	6.831	175
2023-07-11	9.300	9.300	9.300	9.300	6.831	0
2023-07-10	9.300	9.300	9.300	9.300	6.831	0
2023-07-07	9.300	9.300	9.300	9.300	6.831	0
2023-07-06	9.050	9.300	9.000	9.300	6.831	361
2023-07-05	9.250	9.250	9.250	9.250	6.795	0
2023-07-04	9.200	9.250	9.200	9.250	6.795	267
2023-07-03	8.900	9.200	8.900	9.200	6.758	770
2023-06-30	8.900	8.900	8.900	8.900	6.538	0
2023-06-29	8.950	8.950	8.900	8.900	6.538	3,600
2023-06-28	8.950	9.200	8.950	9.200	6.758	4,941
2023-06-27	8.950	8.950	8.950	8.950	6.574	112
2023-06-26	8.950	8.950	8.950	8.950	6.574	0
2023-06-23	8.950	8.950	8.950	8.950	6.574	0
2023-06-22	8.950	8.950	8.950	8.950	6.574	0
2023-06-21	8.950	8.950	8.950	8.950	6.574	0
2023-06-20	8.950	8.950	8.950	8.950	6.574	0
2023-06-19	8.950	8.950	8.950	8.950	6.574	2,260
2023-06-16	8.950	8.950	8.950	8.950	6.574	0
2023-06-15	8.950	8.950	8.950	8.950	6.574	0
2023-06-14	8.950	8.950	8.950	8.950	6.574	0
2023-06-13	8.950	8.950	8.950	8.950	6.574	0
2023-06-12	8.900	8.950	8.900	8.950	6.574	500
2023-06-09	8.950	8.950	8.900	8.900	6.538	1,238
2023-06-08	8.950	8.950	8.800	8.800	6.464	8,094
2023-06-07	8.800	8.800	8.800	8.800	6.464	0

← NewerPage 14 of 21 · 1,246 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.