Foraj Sonde SA Videle historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	6.250	6.250	6.250	6.250	4.591	10
2022-09-12	5.850	5.850	5.850	5.850	4.297	0
2022-09-09	5.850	5.850	5.850	5.850	4.297	0
2022-09-08	5.850	5.850	5.850	5.850	4.297	0
2022-09-07	5.850	5.850	5.850	5.850	4.297	0
2022-09-06	5.850	5.850	5.850	5.850	4.297	0
2022-09-05	6.500	6.500	5.850	5.850	4.297	143
2022-09-02	6.550	6.550	6.550	6.550	4.811	0
2022-09-01	6.550	6.550	6.550	6.550	4.811	30
2022-08-31	6.750	6.750	6.750	6.750	4.958	0
2022-08-30	6.750	6.750	6.750	6.750	4.958	0
2022-08-29	6.750	6.750	6.750	6.750	4.958	0
2022-08-26	6.750	6.750	6.700	6.750	4.958	69
2022-08-25	6.100	6.100	6.050	6.100	4.481	405
2022-08-24	6.100	6.100	6.100	6.100	4.481	900
2022-08-23	6.100	6.100	6.100	6.100	4.481	28
2022-08-22	6.550	6.550	6.550	6.550	4.811	0
2022-08-19	6.550	6.550	6.500	6.550	4.811	625
2022-08-18	6.200	7.500	6.200	7.500	5.509	3,317
2022-08-17	6.400	6.400	5.800	5.800	4.260	3,900
2022-08-16	7.400	7.400	7.400	7.400	5.436	0
2022-08-12	7.400	7.400	7.400	7.400	5.436	0
2022-08-11	7.400	7.400	7.400	7.400	5.436	0
2022-08-10	7.400	7.400	7.400	7.400	5.436	0
2022-08-09	7.400	7.400	7.400	7.400	5.436	0
2022-08-08	6.300	8.450	6.300	7.400	5.436	2,906
2022-08-05	6.950	8.750	6.950	8.750	6.427	1,536
2022-08-04	6.800	6.900	6.800	6.900	5.068	2,368
2022-08-03	6.850	6.850	6.850	6.850	5.032	0
2022-08-02	5.800	6.850	5.800	6.850	5.032	3,653
2022-08-01	5.800	5.800	5.750	5.800	4.260	1,441
2022-07-29	5.750	5.750	5.750	5.750	4.224	0
2022-07-28	5.750	5.750	5.750	5.750	4.224	135
2022-07-27	5.800	5.800	5.200	5.200	3.820	2,325
2022-07-26	5.800	5.800	5.800	5.800	4.260	0
2022-07-25	5.800	5.800	5.800	5.800	4.260	0
2022-07-22	5.800	5.800	5.800	5.800	4.260	82
2022-07-21	6.600	6.600	6.600	6.600	4.848	0
2022-07-20	6.600	6.600	6.600	6.600	4.848	0
2022-07-19	6.600	6.600	6.600	6.600	4.848	0
2022-07-18	6.600	6.600	6.600	6.600	4.848	0
2022-07-15	6.600	6.600	6.600	6.600	4.848	0
2022-07-14	6.600	6.600	6.600	6.600	4.848	0
2022-07-13	6.600	6.600	6.600	6.600	4.848	0
2022-07-12	6.600	6.600	6.600	6.600	4.848	0
2022-07-11	6.600	6.600	6.600	6.600	4.848	0
2022-07-08	6.600	6.600	6.600	6.600	4.848	1
2022-07-07	5.800	5.800	5.800	5.800	4.260	0
2022-07-06	5.800	5.800	5.800	5.800	4.260	0
2022-07-05	5.800	5.800	5.800	5.800	4.260	0
2022-07-04	5.800	5.800	5.800	5.800	4.260	0
2022-07-01	5.800	5.800	5.800	5.800	4.260	0
2022-06-30	5.800	5.800	5.800	5.800	4.260	0
2022-06-29	5.800	5.800	5.800	5.800	4.260	0
2022-06-28	5.800	5.800	5.800	5.800	4.260	18
2022-06-27	6.450	6.450	6.450	6.450	4.738	14
2022-06-24	5.950	5.950	5.950	5.950	4.371	0
2022-06-23	5.950	5.950	5.950	5.950	4.371	0
2022-06-22	5.950	5.950	5.950	5.950	4.371	0
2022-06-21	5.950	5.950	5.950	5.950	4.371	0

← NewerPage 18 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.