Foraj Sonde SA Videle historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 5.700 | 5.700 | 5.700 | 5.700 | 4.187 | 300 |
| 2022-12-07 | 5.650 | 5.700 | 5.650 | 5.700 | 4.187 | 1,957 |
| 2022-12-06 | 5.650 | 5.650 | 5.650 | 5.650 | 4.150 | 1,750 |
| 2022-12-05 | 5.600 | 5.750 | 5.600 | 5.750 | 4.224 | 2,841 |
| 2022-12-02 | 5.300 | 5.300 | 5.300 | 5.300 | 3.893 | 20 |
| 2022-11-29 | 5.750 | 5.750 | 5.750 | 5.750 | 4.224 | 0 |
| 2022-11-28 | 5.750 | 5.750 | 5.750 | 5.750 | 4.224 | 0 |
| 2022-11-25 | 5.750 | 5.750 | 5.750 | 5.750 | 4.224 | 0 |
| 2022-11-24 | 5.750 | 5.750 | 5.750 | 5.750 | 4.224 | 9 |
| 2022-11-23 | 5.250 | 5.250 | 5.250 | 5.250 | 3.856 | 0 |
| 2022-11-22 | 5.250 | 5.250 | 5.250 | 5.250 | 3.856 | 0 |
| 2022-11-21 | 5.250 | 5.250 | 5.250 | 5.250 | 3.856 | 4 |
| 2022-11-18 | 5.700 | 5.700 | 5.700 | 5.700 | 4.187 | 0 |
| 2022-11-17 | 5.700 | 5.700 | 5.700 | 5.700 | 4.187 | 0 |
| 2022-11-16 | 5.350 | 5.900 | 5.250 | 5.700 | 4.187 | 6,725 |
| 2022-11-15 | 5.350 | 5.350 | 5.350 | 5.350 | 3.930 | 149 |
| 2022-11-14 | 5.700 | 5.700 | 5.700 | 5.700 | 4.187 | 0 |
| 2022-11-11 | 5.700 | 5.700 | 5.700 | 5.700 | 4.187 | 0 |
| 2022-11-10 | 5.700 | 5.700 | 5.700 | 5.700 | 4.187 | 200 |
| 2022-11-09 | 5.850 | 5.850 | 5.850 | 5.850 | 4.297 | 0 |
| 2022-11-08 | 5.850 | 5.850 | 5.850 | 5.850 | 4.297 | 0 |
| 2022-11-07 | 5.850 | 5.850 | 5.850 | 5.850 | 4.297 | 0 |
| 2022-11-04 | 5.850 | 5.850 | 5.850 | 5.850 | 4.297 | 0 |
| 2022-11-03 | 5.850 | 5.850 | 5.850 | 5.850 | 4.297 | 100 |
| 2022-11-02 | 5.900 | 5.900 | 5.900 | 5.900 | 4.334 | 0 |
| 2022-11-01 | 5.900 | 5.900 | 5.900 | 5.900 | 4.334 | 0 |
| 2022-10-31 | 5.900 | 5.900 | 5.900 | 5.900 | 4.334 | 0 |
| 2022-10-28 | 5.900 | 5.900 | 5.900 | 5.900 | 4.334 | 0 |
| 2022-10-27 | 5.900 | 5.900 | 5.900 | 5.900 | 4.334 | 0 |
| 2022-10-26 | 5.800 | 5.900 | 5.800 | 5.900 | 4.334 | 610 |
| 2022-10-25 | 5.800 | 5.800 | 5.800 | 5.800 | 4.260 | 0 |
| 2022-10-24 | 5.800 | 5.800 | 5.800 | 5.800 | 4.260 | 0 |
| 2022-10-21 | 5.750 | 5.800 | 5.750 | 5.800 | 4.260 | 41 |
| 2022-10-20 | 5.200 | 5.200 | 5.200 | 5.200 | 3.820 | 1,212 |
| 2022-10-19 | 5.900 | 5.900 | 5.900 | 5.900 | 4.334 | 0 |
| 2022-10-18 | 5.900 | 5.900 | 5.900 | 5.900 | 4.334 | 65 |
| 2022-10-17 | 6.000 | 6.000 | 6.000 | 6.000 | 4.407 | 0 |
| 2022-10-14 | 6.000 | 6.000 | 6.000 | 6.000 | 4.407 | 0 |
| 2022-10-13 | 6.000 | 6.000 | 6.000 | 6.000 | 4.407 | 0 |
| 2022-10-12 | 6.000 | 6.000 | 6.000 | 6.000 | 4.407 | 0 |
| 2022-10-11 | 6.000 | 6.000 | 6.000 | 6.000 | 4.407 | 0 |
| 2022-10-10 | 6.000 | 6.000 | 6.000 | 6.000 | 4.407 | 0 |
| 2022-10-07 | 6.000 | 6.000 | 6.000 | 6.000 | 4.407 | 0 |
| 2022-10-06 | 6.000 | 6.000 | 6.000 | 6.000 | 4.407 | 0 |
| 2022-10-05 | 6.000 | 6.000 | 6.000 | 6.000 | 4.407 | 0 |
| 2022-10-04 | 5.950 | 6.000 | 5.950 | 6.000 | 4.407 | 140 |
| 2022-10-03 | 5.900 | 5.900 | 5.900 | 5.900 | 4.334 | 0 |
| 2022-09-30 | 5.900 | 5.900 | 5.900 | 5.900 | 4.334 | 0 |
| 2022-09-29 | 5.900 | 5.900 | 5.900 | 5.900 | 4.334 | 0 |
| 2022-09-28 | 5.900 | 5.900 | 5.900 | 5.900 | 4.334 | 0 |
| 2022-09-27 | 5.900 | 5.900 | 5.900 | 5.900 | 4.334 | 0 |
| 2022-09-26 | 5.900 | 5.900 | 5.900 | 5.900 | 4.334 | 120 |
| 2022-09-23 | 5.900 | 6.000 | 5.200 | 6.000 | 4.407 | 81,764 |
| 2022-09-22 | 6.250 | 6.250 | 6.250 | 6.250 | 4.591 | 0 |
| 2022-09-21 | 6.250 | 6.250 | 6.250 | 6.250 | 4.591 | 0 |
| 2022-09-20 | 6.250 | 6.250 | 6.250 | 6.250 | 4.591 | 0 |
| 2022-09-19 | 6.250 | 6.250 | 6.250 | 6.250 | 4.591 | 0 |
| 2022-09-16 | 6.250 | 6.250 | 6.250 | 6.250 | 4.591 | 0 |
| 2022-09-15 | 6.250 | 6.250 | 6.250 | 6.250 | 4.591 | 0 |
| 2022-09-14 | 6.250 | 6.250 | 6.250 | 6.250 | 4.591 | 0 |
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.