Foraj Sonde SA Videle historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	6.150	6.150	5.200	5.950	4.371	224
2022-03-21	6.350	6.350	5.000	5.000	3.673	2,112
2022-03-18	6.500	6.500	6.500	6.500	4.775	0
2022-03-17	6.500	6.500	6.500	6.500	4.775	0
2022-03-16	6.500	6.500	6.500	6.500	4.775	0
2022-03-15	6.700	6.700	6.500	6.500	4.114	3,130
2022-03-14	6.950	6.950	6.300	6.700	4.240	236
2022-03-11	6.000	6.200	6.000	6.200	3.924	596
2022-03-10	5.500	6.200	5.500	6.200	3.924	482
2022-03-09	5.300	5.500	5.300	5.500	3.481	710
2022-03-08	5.500	5.500	5.500	5.500	3.481	183
2022-03-07	5.500	5.500	5.000	5.000	3.164	2,004
2022-03-04	5.800	5.800	5.500	5.500	3.481	499
2022-03-03	6.100	6.100	6.100	6.100	3.860	0
2022-03-02	6.100	6.100	6.100	6.100	3.860	1
2022-03-01	5.500	5.500	5.500	5.500	3.481	250
2022-02-28	6.150	6.150	6.150	6.150	3.892	0
2022-02-25	6.150	6.150	6.150	6.150	3.892	2
2022-02-24	5.500	5.500	5.500	5.500	3.481	2,000
2022-02-23	6.150	6.150	6.150	6.150	3.892	361
2022-02-22	6.200	6.200	6.200	6.200	3.924	0
2022-02-21	6.200	6.200	6.200	6.200	3.924	200
2022-02-18	5.550	6.200	5.550	6.200	3.924	202
2022-02-17	6.150	6.150	6.150	6.150	3.892	0
2022-02-16	6.150	6.150	6.150	6.150	3.892	0
2022-02-15	6.150	6.150	6.150	6.150	3.892	20
2022-02-14	5.600	5.600	5.600	5.600	3.544	151
2022-02-11	6.200	6.200	6.200	6.200	3.924	0
2022-02-10	6.200	6.200	6.200	6.200	3.924	0
2022-02-09	6.250	6.300	6.200	6.200	3.924	919
2022-02-08	6.250	6.250	5.800	5.800	3.671	33
2022-02-07	6.250	6.250	6.250	6.250	3.955	300
2022-02-04	6.250	6.250	6.250	6.250	3.955	0
2022-02-03	6.250	6.250	6.250	6.250	3.955	0
2022-02-02	6.250	6.250	6.250	6.250	3.955	0
2022-02-01	6.250	6.250	6.250	6.250	3.955	4
2022-01-31	6.300	6.300	6.300	6.300	3.987	0
2022-01-28	6.150	6.300	6.150	6.300	3.987	474
2022-01-27	6.200	6.200	6.150	6.150	3.892	230
2022-01-26	6.000	6.000	6.000	6.000	3.797	300
2022-01-25	6.400	6.400	6.400	6.400	4.050	0
2022-01-21	6.400	6.400	6.400	6.400	4.050	0
2022-01-20	6.350	6.400	6.350	6.400	4.050	25
2022-01-19	6.450	6.500	6.200	6.450	4.082	4,254
2022-01-18	5.500	5.500	5.500	5.500	3.481	0
2022-01-17	5.500	5.500	5.500	5.500	3.481	0
2022-01-14	5.500	5.500	5.500	5.500	3.481	0
2022-01-13	5.500	5.500	5.500	5.500	3.481	0
2022-01-12	5.500	5.500	5.500	5.500	3.481	0
2022-01-11	5.500	5.500	5.500	5.500	3.481	5
2022-01-10	5.450	5.450	5.450	5.450	3.449	0
2022-01-07	5.450	5.450	5.450	5.450	3.449	0
2022-01-06	5.450	5.450	5.450	5.450	3.449	5
2022-01-05	5.000	5.300	5.000	5.300	3.354	11,135
2022-01-04	5.000	5.000	5.000	5.000	3.164	9,310
2022-01-03	5.450	5.450	5.450	5.450	3.449	0
2021-12-30	5.200	5.450	4.620	5.450	3.449	6,990
2021-12-29	5.200	5.200	5.200	5.200	3.291	0
2021-12-28	5.200	5.200	5.200	5.200	3.291	600
2021-12-27	5.000	5.000	5.000	5.000	3.164	0

← NewerPage 20 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.