Foraj Sonde SA Videle historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	5.950	5.950	5.950	5.950	4.371	103
2022-06-17	5.950	5.950	5.950	5.950	4.371	0
2022-06-16	5.950	5.950	5.950	5.950	4.371	11
2022-06-15	6.600	6.600	6.600	6.600	4.848	0
2022-06-14	6.600	6.600	6.600	6.600	4.848	0
2022-06-10	6.600	6.600	6.600	6.600	4.848	0
2022-06-09	6.200	6.600	6.200	6.600	4.848	895
2022-06-08	6.200	6.200	6.200	6.200	4.554	0
2022-06-07	6.200	6.200	6.200	6.200	4.554	0
2022-06-06	6.200	6.200	6.200	6.200	4.554	0
2022-06-03	6.200	6.200	6.200	6.200	4.554	0
2022-06-02	6.200	6.200	6.200	6.200	4.554	0
2022-05-31	6.200	6.200	6.200	6.200	4.554	0
2022-05-30	6.200	6.200	6.200	6.200	4.554	0
2022-05-27	6.200	6.200	6.200	6.200	4.554	0
2022-05-26	6.200	6.200	6.200	6.200	4.554	0
2022-05-25	6.200	6.200	6.200	6.200	4.554	0
2022-05-24	6.200	6.200	6.200	6.200	4.554	0
2022-05-23	6.200	6.200	6.200	6.200	4.554	0
2022-05-20	6.150	6.200	6.150	6.200	4.554	60
2022-05-19	5.700	5.700	5.700	5.700	4.187	35
2022-05-18	6.200	6.200	6.200	6.200	4.554	0
2022-05-17	6.200	6.200	6.200	6.200	4.554	0
2022-05-16	6.200	6.200	6.200	6.200	4.554	4
2022-05-13	6.100	6.200	6.100	6.200	4.554	12,000
2022-05-12	6.200	6.200	6.200	6.200	4.554	0
2022-05-11	6.200	6.200	6.200	6.200	4.554	0
2022-05-10	6.100	6.200	6.100	6.200	4.554	21,145
2022-05-09	6.100	6.100	6.100	6.100	4.481	0
2022-05-06	6.100	6.100	6.100	6.100	4.481	0
2022-05-05	6.100	6.100	6.100	6.100	4.481	0
2022-05-04	6.100	6.100	6.100	6.100	4.481	59
2022-05-03	6.150	6.150	6.150	6.150	4.518	0
2022-05-02	6.150	6.150	6.150	6.150	4.518	0
2022-04-29	6.150	6.150	6.150	6.150	4.518	0
2022-04-28	6.100	6.150	6.100	6.150	4.518	150
2022-04-27	5.700	5.700	5.700	5.700	4.187	3,000
2022-04-26	5.500	5.750	5.300	5.750	4.224	2,540
2022-04-21	6.150	6.150	6.150	6.150	4.518	2
2022-04-20	6.150	6.150	6.150	6.150	4.518	0
2022-04-19	6.150	6.150	6.150	6.150	4.518	0
2022-04-18	6.150	6.150	6.150	6.150	4.518	0
2022-04-15	6.150	6.150	6.150	6.150	4.518	0
2022-04-14	6.150	6.150	6.150	6.150	4.518	0
2022-04-13	6.150	6.150	6.150	6.150	4.518	0
2022-04-12	6.150	6.150	6.150	6.150	4.518	0
2022-04-11	6.150	6.150	6.150	6.150	4.518	0
2022-04-08	6.150	6.150	6.150	6.150	4.518	0
2022-04-07	6.150	6.150	6.150	6.150	4.518	0
2022-04-06	6.150	6.150	6.150	6.150	4.518	0
2022-04-05	5.500	6.150	5.300	6.150	4.518	5,347
2022-04-04	6.200	6.200	5.350	5.500	4.040	454
2022-04-01	5.800	5.800	5.800	5.800	4.260	960
2022-03-31	6.200	6.200	6.200	6.200	4.554	0
2022-03-30	6.200	6.200	6.200	6.200	4.554	0
2022-03-29	6.200	6.200	6.200	6.200	4.554	0
2022-03-28	6.200	6.200	6.200	6.200	4.554	0
2022-03-25	6.200	6.200	6.200	6.200	4.554	9
2022-03-24	5.950	6.200	5.950	6.200	4.554	525
2022-03-23	5.950	5.950	5.950	5.950	4.371	0

← NewerPage 19 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.