Foraj Sonde SA Videle historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 5.000 | 5.000 | 5.000 | 5.000 | 3.164 | 0 |
| 2021-12-22 | 5.000 | 5.000 | 5.000 | 5.000 | 3.164 | 0 |
| 2021-12-21 | 5.000 | 5.000 | 5.000 | 5.000 | 3.164 | 0 |
| 2021-12-20 | 5.000 | 5.000 | 5.000 | 5.000 | 3.164 | 0 |
| 2021-12-17 | 5.000 | 5.000 | 5.000 | 5.000 | 3.164 | 0 |
| 2021-12-16 | 5.000 | 5.000 | 5.000 | 5.000 | 3.164 | 0 |
| 2021-12-15 | 5.000 | 5.000 | 5.000 | 5.000 | 3.164 | 1,600 |
| 2021-12-14 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-12-13 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-12-10 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-12-09 | 5.000 | 5.400 | 5.000 | 5.400 | 3.417 | 702 |
| 2021-12-08 | 5.000 | 5.000 | 5.000 | 5.000 | 3.164 | 2,000 |
| 2021-12-07 | 4.600 | 4.600 | 4.600 | 4.600 | 2.911 | 0 |
| 2021-12-06 | 4.600 | 4.600 | 4.600 | 4.600 | 2.911 | 0 |
| 2021-12-03 | 4.600 | 4.600 | 4.600 | 4.600 | 2.911 | 0 |
| 2021-12-02 | 4.600 | 4.600 | 4.600 | 4.600 | 2.911 | 0 |
| 2021-11-29 | 4.600 | 4.600 | 4.600 | 4.600 | 2.911 | 50 |
| 2021-11-26 | 4.620 | 5.000 | 4.540 | 5.000 | 3.164 | 1,265 |
| 2021-11-25 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-11-24 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-11-23 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-11-22 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-11-19 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-11-18 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-11-17 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-11-16 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-11-15 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-11-12 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 900 |
| 2021-11-11 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-11-10 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-11-09 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-11-08 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 0 |
| 2021-11-05 | 5.400 | 5.400 | 5.400 | 5.400 | 3.417 | 100 |
| 2021-11-04 | 5.200 | 5.200 | 5.200 | 5.200 | 3.291 | 0 |
| 2021-11-03 | 5.200 | 5.200 | 5.200 | 5.200 | 3.291 | 0 |
| 2021-11-02 | 5.200 | 5.200 | 5.200 | 5.200 | 3.291 | 0 |
| 2021-11-01 | 5.200 | 5.200 | 5.200 | 5.200 | 3.291 | 0 |
| 2021-10-29 | 5.200 | 5.200 | 5.200 | 5.200 | 3.291 | 0 |
| 2021-10-28 | 5.200 | 5.200 | 5.200 | 5.200 | 3.291 | 0 |
| 2021-10-27 | 5.000 | 5.200 | 5.000 | 5.200 | 3.291 | 1,168 |
| 2021-10-26 | 4.980 | 4.980 | 4.980 | 4.980 | 3.152 | 303 |
| 2021-10-25 | 4.980 | 4.980 | 4.980 | 4.980 | 3.152 | 100 |
| 2021-10-22 | 4.520 | 4.520 | 4.520 | 4.520 | 2.860 | 0 |
| 2021-10-21 | 4.520 | 4.520 | 4.520 | 4.520 | 2.860 | 0 |
| 2021-10-20 | 4.520 | 4.520 | 4.520 | 4.520 | 2.860 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
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.