Foraj Sonde SA Videle historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	17.600	17.900	17.500	17.900	15.690	4,280
2025-08-01	17.400	17.700	16.900	17.600	15.427	3,813
2025-07-31	15.600	17.700	15.300	17.500	15.339	15,501
2025-07-30	15.500	15.500	15.500	15.500	13.586	281
2025-07-29	15.100	15.600	14.800	15.600	13.674	891
2025-07-28	15.400	15.700	15.200	15.200	13.323	2,213
2025-07-25	15.300	15.300	15.300	15.300	13.411	14
2025-07-24	15.500	15.500	15.300	15.300	13.411	149
2025-07-23	15.000	15.500	15.000	15.300	13.411	1,241
2025-07-22	15.200	15.200	15.200	15.200	13.323	0
2025-07-21	15.600	15.600	15.200	15.200	13.323	679
2025-07-18	15.500	15.600	15.300	15.300	13.411	628
2025-07-17	15.300	15.600	15.300	15.500	13.586	2,701
2025-07-16	15.400	15.500	15.200	15.300	13.411	2,552
2025-07-15	15.200	15.300	15.200	15.300	13.411	200
2025-07-14	15.200	15.500	15.200	15.500	13.586	60
2025-07-11	15.500	15.500	15.300	15.300	13.411	85
2025-07-10	15.300	15.300	15.200	15.200	13.323	180
2025-07-09	15.500	15.500	15.300	15.300	13.411	491
2025-07-08	15.600	15.600	15.600	15.600	13.674	47
2025-07-07	15.400	15.600	15.400	15.600	13.674	333
2025-07-04	15.500	15.500	15.500	15.500	13.586	335
2025-07-03	15.600	15.600	15.600	15.600	13.674	1,034
2025-07-02	15.600	15.600	15.600	15.600	13.674	128
2025-07-01	15.600	15.600	15.400	15.500	13.586	698
2025-06-30	15.600	15.600	15.400	15.600	13.674	995
2025-06-27	15.600	15.600	15.600	15.600	13.674	956
2025-06-26	15.600	15.600	15.600	15.600	13.674	73
2025-06-25	15.500	15.700	15.400	15.600	13.674	8,574
2025-06-24	14.700	15.500	14.700	15.500	13.586	11,309
2025-06-23	14.700	14.900	14.300	14.300	12.535	3,914
2025-06-20	14.200	14.300	14.200	14.300	12.535	150
2025-06-19	14.300	14.700	14.200	14.200	12.447	5,307
2025-06-18	14.300	14.300	14.000	14.000	12.272	333
2025-06-17	13.700	14.500	13.500	14.300	12.535	13,185
2025-06-16	13.900	13.900	13.700	13.700	12.009	1,784
2025-06-13	14.000	14.200	13.700	14.100	12.359	594
2025-06-12	14.200	14.300	14.200	14.300	12.535	165
2025-06-11	13.900	14.200	13.700	13.700	12.009	1,724
2025-06-10	14.000	14.000	13.900	13.900	12.184	546
2025-06-06	14.000	14.000	13.900	14.000	12.272	6,185
2025-06-05	14.200	14.300	13.800	14.300	12.535	2,487
2025-06-04	13.800	14.100	13.800	14.100	12.359	5,941
2025-06-03	13.800	13.900	13.800	13.900	12.184	451
2025-06-02	13.500	13.500	13.500	13.500	11.833	92
2025-05-30	13.500	13.500	13.500	13.500	11.833	38
2025-05-29	13.700	13.700	13.500	13.700	12.009	3,863
2025-05-28	13.600	13.800	13.600	13.600	11.921	308
2025-05-27	13.800	13.800	13.800	13.800	12.096	96
2025-05-26	13.800	13.800	13.300	13.300	11.658	115
2025-05-23	13.500	13.800	13.500	13.700	12.009	416
2025-05-22	13.200	13.300	13.200	13.300	11.658	213
2025-05-21	13.500	13.500	13.100	13.100	11.483	226
2025-05-20	13.400	13.500	13.400	13.400	11.746	300
2025-05-19	13.400	13.400	13.200	13.400	11.746	3,315
2025-05-16	13.500	13.500	12.900	12.900	11.307	206
2025-05-15	13.000	13.000	12.700	12.700	11.132	1,951
2025-05-14	12.900	13.500	12.900	13.000	11.395	1,155
2025-05-13	13.200	13.400	13.000	13.400	11.150	5,792
2025-05-12	13.400	13.400	12.900	13.200	10.984	3,505

← NewerPage 6 of 21 · 1,247 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.