Iproeb SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	1.120	1.130	1.120	1.120	1.120	59,825
2024-05-20	1.050	1.130	1.050	1.130	1.130	38,828
2024-05-17	1.070	1.100	1.000	1.090	1.090	40,152
2024-05-16	0.985	1.080	0.985	1.080	1.080	26,470
2024-05-15	0.975	0.985	0.975	0.985	0.985	20,508
2024-05-14	0.980	0.980	0.975	0.980	0.980	3,862
2024-05-13	0.975	0.975	0.965	0.975	0.975	30,814
2024-05-10	0.960	0.975	0.960	0.975	0.975	14,733
2024-05-09	0.960	0.965	0.960	0.965	0.965	26,351
2024-05-08	0.965	0.970	0.965	0.965	0.965	16,033
2024-05-07	0.960	0.960	0.960	0.960	0.960	0
2024-05-02	0.955	0.960	0.955	0.960	0.960	11,701
2024-04-30	0.950	0.955	0.945	0.955	0.955	34,449
2024-04-29	0.945	0.950	0.945	0.950	0.950	30,100
2024-04-26	0.950	0.950	0.945	0.945	0.945	1,400
2024-04-25	0.940	0.940	0.930	0.930	0.930	10,000
2024-04-24	0.950	0.950	0.950	0.950	0.950	7
2024-04-23	0.945	0.945	0.940	0.940	0.940	12,500
2024-04-22	0.950	0.960	0.950	0.955	0.955	27,584
2024-04-19	0.935	0.950	0.935	0.950	0.950	13,947
2024-04-18	0.935	0.935	0.935	0.935	0.935	2,205
2024-04-17	0.925	0.950	0.925	0.935	0.935	5,340
2024-04-16	0.945	0.950	0.920	0.950	0.950	19,519
2024-04-15	0.960	0.960	0.950	0.950	0.950	3,050
2024-04-12	0.955	0.960	0.950	0.960	0.960	17,100
2024-04-11	0.965	0.965	0.950	0.965	0.965	9,037
2024-04-10	0.960	0.965	0.950	0.965	0.965	31,698
2024-04-09	0.950	0.960	0.940	0.960	0.960	24,903
2024-04-08	0.950	0.955	0.950	0.950	0.950	12,662
2024-04-05	0.950	0.950	0.950	0.950	0.950	2,438
2024-04-04	0.950	0.965	0.950	0.955	0.955	17,866
2024-04-03	0.955	0.955	0.940	0.940	0.940	18,983
2024-04-02	0.955	0.955	0.945	0.945	0.945	3,530
2024-04-01	0.955	0.955	0.950	0.955	0.955	12,502
2024-03-29	0.940	0.955	0.940	0.945	0.945	25,031
2024-03-28	0.940	0.950	0.940	0.950	0.950	24,157
2024-03-27	0.935	0.945	0.935	0.940	0.940	45,661
2024-03-26	0.940	0.940	0.930	0.930	0.930	6,622
2024-03-25	0.940	0.940	0.930	0.930	0.930	37,265
2024-03-22	0.915	0.945	0.915	0.940	0.940	90,868
2024-03-21	0.870	0.890	0.870	0.890	0.890	32,340
2024-03-20	0.875	0.880	0.855	0.855	0.855	106,751
2024-03-19	0.875	0.875	0.875	0.875	0.875	3,524
2024-03-18	0.875	0.895	0.875	0.875	0.875	22,968
2024-03-15	0.895	0.895	0.895	0.895	0.895	4,072
2024-03-14	0.875	0.895	0.870	0.895	0.895	38,235
2024-03-13	0.890	0.890	0.890	0.890	0.890	1,255
2024-03-12	0.895	0.895	0.895	0.895	0.895	35
2024-03-11	0.885	0.885	0.870	0.870	0.870	14,010
2024-03-08	0.890	0.895	0.890	0.895	0.895	26,136
2024-03-07	0.870	0.875	0.870	0.870	0.870	14,680
2024-03-06	0.875	0.895	0.875	0.890	0.890	8,043
2024-03-05	0.890	0.890	0.875	0.880	0.880	6,791
2024-03-04	0.880	0.895	0.880	0.895	0.895	18,348
2024-03-01	0.880	0.880	0.880	0.880	0.880	1,100
2024-02-29	0.895	0.895	0.870	0.890	0.890	16,888
2024-02-28	0.885	0.885	0.880	0.880	0.880	4,550
2024-02-27	0.905	0.905	0.905	0.905	0.905	1,250
2024-02-26	0.900	0.900	0.880	0.880	0.880	11,900
2024-02-23	0.890	0.900	0.890	0.900	0.900	12,399

← NewerPage 11 of 18 · 1,076 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.