Iproeb SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.745	0.745	0.745	0.745	0.745	4,210
2023-11-15	0.745	0.745	0.745	0.745	0.745	10,000
2023-11-14	0.745	0.745	0.745	0.745	0.745	10,000
2023-11-13	0.750	0.750	0.750	0.750	0.750	600
2023-11-10	0.745	0.750	0.740	0.750	0.750	20,000
2023-11-09	0.750	0.750	0.750	0.750	0.750	780
2023-11-08	0.750	0.750	0.745	0.745	0.745	3,450
2023-11-07	0.745	0.745	0.740	0.740	0.740	11,460
2023-11-06	0.735	0.745	0.735	0.745	0.745	18,970
2023-11-03	0.745	0.745	0.745	0.745	0.745	5,470
2023-11-02	0.745	0.750	0.745	0.745	0.745	6,190
2023-10-31	0.725	0.725	0.720	0.720	0.720	3,960
2023-10-30	0.725	0.725	0.725	0.725	0.725	4,930
2023-10-26	0.745	0.745	0.725	0.725	0.725	8,420
2023-10-25	0.730	0.730	0.720	0.720	0.720	6,310
2023-10-24	0.720	0.720	0.720	0.720	0.720	3,710
2023-10-23	0.750	0.750	0.745	0.745	0.745	4,700
2023-10-20	0.745	0.750	0.745	0.745	0.745	7,320
2023-10-19	0.740	0.750	0.735	0.740	0.740	26,000
2023-10-18	0.745	0.745	0.730	0.730	0.730	2,080
2023-10-17	0.725	0.745	0.725	0.730	0.730	5,890
2023-10-16	0.745	0.745	0.720	0.720	0.720	4,090
2023-10-13	0.730	0.745	0.730	0.745	0.745	56,230
2023-10-12	0.710	0.725	0.700	0.725	0.725	15,500
2023-10-11	0.720	0.730	0.710	0.730	0.730	2,910
2023-10-10	0.730	0.730	0.730	0.730	0.730	900
2023-10-09	0.730	0.730	0.710	0.730	0.730	30,400
2023-10-05	0.715	0.715	0.710	0.710	0.710	30,000
2023-10-04	0.715	0.730	0.700	0.710	0.710	24,230
2023-10-03	0.725	0.735	0.725	0.735	0.735	17,150
2023-10-02	0.730	0.730	0.715	0.730	0.730	11,830
2023-09-29	0.710	0.730	0.710	0.730	0.730	22,570
2023-09-28	0.720	0.720	0.720	0.720	0.720	2,630
2023-09-27	0.725	0.725	0.700	0.700	0.700	8,890
2023-09-26	0.725	0.725	0.725	0.725	0.725	4,000
2023-09-25	0.710	0.720	0.710	0.720	0.720	6,470
2023-09-22	0.710	0.710	0.670	0.700	0.700	8,540
2023-09-21	0.700	0.700	0.700	0.700	0.700	61,900
2023-09-20	0.650	0.700	0.645	0.700	0.700	179,450
2023-09-19	0.650	0.650	0.650	0.650	0.650	1,000
2023-09-18	0.670	0.670	0.650	0.670	0.670	1,970
2023-09-15	0.670	0.670	0.640	0.665	0.665	33,540
2023-09-14	0.685	0.685	0.670	0.675	0.675	14,610
2023-09-13	0.650	0.710	0.645	0.690	0.690	327,920
2023-09-12	0.610	0.610	0.610	0.610	0.610	401,000
2023-09-11	0.615	0.615	0.610	0.615	0.615	160,000
2023-09-08	0.620	0.620	0.615	0.615	0.615	14,500
2023-09-07	0.625	0.625	0.620	0.620	0.620	41,000
2023-09-06	0.640	0.640	0.630	0.630	0.630	31,500
2023-09-05	0.635	0.635	0.635	0.635	0.635	3,200
2023-09-04	0.640	0.640	0.640	0.640	0.640	64,000
2023-08-29	0.635	0.640	0.635	0.640	0.640	11,600
2023-08-28	0.640	0.660	0.640	0.660	0.660	171,730
2023-08-25	0.640	0.640	0.640	0.640	0.640	1,010,000
2023-08-24	0.640	0.640	0.640	0.640	0.640	11,500
2023-08-23	0.640	0.640	0.640	0.640	0.640	11,000
2023-08-22	0.645	0.645	0.640	0.640	0.640	30,000
2023-08-17	0.660	0.660	0.640	0.640	0.640	13,250
2023-08-16	0.675	0.680	0.675	0.680	0.680	13,000
2023-08-14	0.655	0.680	0.655	0.675	0.675	137,550

← NewerPage 13 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.