Foraj Sonde SA Videle historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	8.900	9.000	8.800	9.000	6.611	280
2023-03-06	9.200	9.200	9.200	9.200	6.758	0
2023-03-03	8.950	9.200	8.950	9.200	6.758	285
2023-03-02	9.200	9.500	9.200	9.250	6.795	765
2023-03-01	8.400	9.850	8.400	9.000	6.611	32,414
2023-02-28	7.650	7.650	7.650	7.650	5.619	0
2023-02-27	7.650	7.650	7.650	7.650	5.619	30
2023-02-24	7.500	7.700	7.400	7.700	5.656	580
2023-02-23	7.450	7.750	7.450	7.750	5.693	40
2023-02-22	7.700	7.700	7.400	7.400	5.436	53
2023-02-21	7.750	7.850	7.450	7.800	5.730	354
2023-02-20	7.750	7.750	7.750	7.750	5.693	0
2023-02-17	7.350	7.750	7.350	7.750	5.693	655
2023-02-16	7.850	7.850	7.350	7.350	5.399	2,331
2023-02-15	7.450	7.900	7.450	7.800	5.730	26,826
2023-02-14	6.150	6.150	6.150	6.150	4.518	2
2023-02-13	6.200	6.200	6.150	6.150	4.518	87
2023-02-10	6.550	6.550	6.550	6.550	4.811	59
2023-02-09	6.800	6.800	6.800	6.800	4.995	0
2023-02-08	6.800	6.800	6.800	6.800	4.995	0
2023-02-07	6.800	6.800	6.800	6.800	4.995	0
2023-02-06	6.800	6.800	6.800	6.800	4.995	1
2023-02-03	7.400	7.400	6.200	6.200	4.554	260
2023-02-02	6.200	7.450	6.200	7.450	5.472	14,942
2023-02-01	6.000	6.000	6.000	6.000	4.407	2,480
2023-01-31	6.000	6.000	6.000	6.000	4.407	20
2023-01-30	6.150	6.150	6.150	6.150	4.518	0
2023-01-27	6.150	6.150	6.150	6.150	4.518	0
2023-01-26	6.150	6.150	6.150	6.150	4.518	0
2023-01-25	6.150	6.150	6.150	6.150	4.518	0
2023-01-23	6.150	6.150	6.150	6.150	4.518	0
2023-01-20	6.150	6.150	6.150	6.150	4.518	0
2023-01-19	6.150	6.150	6.150	6.150	4.518	0
2023-01-18	6.150	6.150	6.150	6.150	4.518	0
2023-01-17	6.150	6.150	6.150	6.150	4.518	0
2023-01-16	6.150	6.150	6.150	6.150	4.518	40
2023-01-13	6.200	6.200	6.200	6.200	4.554	160
2023-01-12	5.700	5.700	5.700	5.700	4.187	0
2023-01-11	5.700	5.700	5.700	5.700	4.187	0
2023-01-10	5.700	5.700	5.700	5.700	4.187	0
2023-01-09	5.700	5.700	5.700	5.700	4.187	0
2023-01-06	5.700	5.700	5.700	5.700	4.187	0
2023-01-05	5.700	5.700	5.700	5.700	4.187	0
2023-01-04	5.700	5.700	5.700	5.700	4.187	0
2023-01-03	5.900	5.900	5.700	5.700	4.187	2,000
2022-12-30	5.650	6.200	5.650	6.200	4.554	1,015
2022-12-29	5.900	5.900	5.900	5.900	4.334	1,060
2022-12-28	5.900	5.900	5.900	5.900	4.334	0
2022-12-27	5.800	5.900	5.800	5.900	4.334	110
2022-12-23	5.600	5.600	5.600	5.600	4.114	350
2022-12-22	5.600	5.600	5.600	5.600	4.114	0
2022-12-21	5.600	5.600	5.600	5.600	4.114	730
2022-12-20	5.600	5.600	5.600	5.600	4.114	0
2022-12-19	5.600	5.600	5.600	5.600	4.114	729
2022-12-16	5.600	5.600	5.600	5.600	4.114	0
2022-12-15	5.600	5.600	5.600	5.600	4.114	0
2022-12-14	5.600	5.600	5.600	5.600	4.114	1,000
2022-12-13	5.700	5.700	5.700	5.700	4.187	0
2022-12-12	5.700	5.700	5.700	5.700	4.187	0
2022-12-09	5.700	5.700	5.700	5.700	4.187	0

← NewerPage 16 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.