Iproeb SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.895	0.910	0.870	0.900	0.900	39,820
2024-02-21	0.915	0.915	0.900	0.900	0.900	4,500
2024-02-20	0.900	0.915	0.900	0.915	0.915	7,557
2024-02-19	0.920	0.920	0.900	0.915	0.915	7,043
2024-02-16	0.920	0.920	0.905	0.920	0.920	3,221
2024-02-15	0.920	0.920	0.900	0.920	0.920	11,209
2024-02-12	0.920	0.920	0.900	0.900	0.900	27,350
2024-02-09	0.920	0.920	0.900	0.920	0.920	10,510
2024-02-08	0.905	0.920	0.900	0.920	0.920	34,040
2024-02-07	0.920	0.920	0.920	0.920	0.920	2,120
2024-02-06	0.920	0.925	0.920	0.920	0.920	7,580
2024-02-05	0.920	0.920	0.920	0.920	0.920	630
2024-02-02	0.920	0.920	0.910	0.910	0.910	15,550
2024-02-01	0.920	0.920	0.905	0.920	0.920	16,340
2024-01-31	0.925	0.930	0.910	0.920	0.920	16,820
2024-01-30	0.915	0.930	0.910	0.930	0.930	3,650
2024-01-29	0.925	0.930	0.910	0.910	0.910	27,170
2024-01-26	0.920	0.925	0.920	0.925	0.925	21,870
2024-01-25	0.905	0.920	0.890	0.920	0.920	1,900
2024-01-23	0.925	0.925	0.900	0.905	0.905	94,400
2024-01-22	0.900	0.920	0.900	0.920	0.920	77,560
2024-01-19	0.880	0.895	0.880	0.890	0.890	25,800
2024-01-18	0.860	0.895	0.860	0.895	0.895	30,510
2024-01-17	0.910	0.910	0.860	0.880	0.880	100,420
2024-01-16	0.910	0.910	0.900	0.900	0.900	10,740
2024-01-15	0.880	0.910	0.880	0.900	0.900	46,390
2024-01-12	0.880	0.880	0.860	0.880	0.880	8,410
2024-01-11	0.855	0.860	0.855	0.860	0.860	1,740
2024-01-10	0.880	0.880	0.840	0.855	0.855	14,560
2024-01-09	0.860	0.885	0.860	0.880	0.880	4,660
2024-01-08	0.830	0.940	0.830	0.890	0.890	133,850
2024-01-05	0.815	0.830	0.815	0.830	0.830	30,130
2024-01-04	0.815	0.815	0.815	0.815	0.815	2,460
2024-01-03	0.815	0.820	0.815	0.820	0.820	1,270
2023-12-29	0.815	0.815	0.815	0.815	0.815	600
2023-12-28	0.815	0.815	0.800	0.815	0.815	9,650
2023-12-27	0.820	0.820	0.805	0.820	0.820	5,140
2023-12-21	0.815	0.820	0.805	0.805	0.805	22,500
2023-12-20	0.815	0.825	0.815	0.825	0.825	6,150
2023-12-19	0.830	0.830	0.815	0.815	0.815	63,200
2023-12-18	0.825	0.830	0.815	0.825	0.825	29,580
2023-12-15	0.820	0.820	0.815	0.815	0.815	4,630
2023-12-14	0.815	0.815	0.815	0.815	0.815	30
2023-12-13	0.820	0.820	0.820	0.820	0.820	13,740
2023-12-12	0.820	0.820	0.815	0.820	0.820	13,810
2023-12-11	0.825	0.825	0.825	0.825	0.825	350
2023-12-08	0.820	0.825	0.820	0.825	0.825	8,750
2023-12-07	0.810	0.815	0.800	0.815	0.815	27,140
2023-12-06	0.790	0.810	0.785	0.810	0.810	12,320
2023-12-05	0.800	0.800	0.760	0.780	0.780	59,870
2023-12-04	0.795	0.815	0.795	0.815	0.815	8,210
2023-11-29	0.815	0.830	0.795	0.815	0.815	99,220
2023-11-28	0.855	0.860	0.800	0.860	0.860	47,580
2023-11-27	0.885	0.885	0.885	0.885	0.885	20
2023-11-24	0.890	0.910	0.855	0.855	0.855	47,820
2023-11-23	0.890	0.890	0.890	0.890	0.890	440
2023-11-22	0.880	0.880	0.880	0.880	0.880	8,100
2023-11-21	0.880	0.900	0.860	0.895	0.895	75,020
2023-11-20	0.765	0.930	0.760	0.885	0.885	159,570
2023-11-17	0.745	0.765	0.745	0.760	0.760	92,890

← NewerPage 12 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.