Iproeb SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.655	0.680	0.655	0.675	0.675	137,550
2023-08-11	0.650	0.650	0.645	0.650	0.650	20,080
2023-08-10	0.635	0.650	0.635	0.650	0.650	3,830
2023-08-08	0.620	0.640	0.610	0.640	0.640	90,990
2023-08-07	0.620	0.620	0.610	0.620	0.620	18,950
2023-08-04	0.620	0.620	0.620	0.620	0.620	19,630
2023-08-03	0.620	0.625	0.620	0.620	0.620	22,990
2023-08-02	0.615	0.620	0.615	0.620	0.620	19,050
2023-08-01	0.620	0.620	0.620	0.620	0.620	53,810
2023-07-31	0.620	0.620	0.620	0.620	0.620	11,690
2023-07-27	0.610	0.610	0.610	0.610	0.610	4,500
2023-07-24	0.620	0.620	0.620	0.620	0.620	70
2023-07-21	0.610	0.610	0.610	0.610	0.610	26,020
2023-07-20	0.625	0.625	0.620	0.620	0.620	6,300
2023-07-19	0.620	0.620	0.610	0.610	0.610	9,600
2023-07-17	0.600	0.620	0.600	0.620	0.620	18,000
2023-07-14	0.605	0.605	0.600	0.600	0.600	1,170
2023-07-13	0.600	0.600	0.600	0.600	0.600	26,000
2023-07-07	0.610	0.610	0.600	0.600	0.600	37,000
2023-07-06	0.615	0.615	0.615	0.615	0.615	700
2023-07-05	0.615	0.615	0.615	0.615	0.615	3,890
2023-06-29	0.625	0.625	0.625	0.625	0.625	1,000
2023-06-28	0.615	0.620	0.615	0.620	0.620	197,610
2023-06-23	0.610	0.610	0.610	0.610	0.610	5,000
2023-06-20	0.610	0.610	0.610	0.610	0.610	620
2023-06-19	0.610	0.610	0.610	0.610	0.610	1,280
2023-06-16	0.620	0.620	0.605	0.605	0.605	17,180
2023-06-14	0.620	0.620	0.620	0.620	0.620	20,000
2023-06-13	0.605	0.605	0.600	0.600	0.600	4,000
2023-06-12	0.605	0.605	0.600	0.600	0.600	2,000
2023-06-08	0.615	0.620	0.605	0.605	0.605	52,730
2023-06-06	0.620	0.625	0.610	0.625	0.625	5,900
2023-06-02	0.630	0.630	0.620	0.620	0.620	1,400
2023-05-31	0.620	0.620	0.615	0.615	0.615	12,300
2023-05-29	0.635	0.635	0.620	0.620	0.620	7,580
2023-05-26	0.620	0.635	0.620	0.635	0.635	11,400
2023-05-25	0.615	0.615	0.615	0.615	0.615	2,660
2023-05-22	0.635	0.635	0.635	0.635	0.635	1,320
2023-05-11	0.615	0.615	0.615	0.615	0.615	5,000
2023-05-10	0.620	0.620	0.615	0.615	0.615	50,000
2023-05-09	0.625	0.625	0.625	0.625	0.625	4,090
2023-05-05	0.630	0.630	0.625	0.625	0.625	29,000
2023-05-04	0.630	0.630	0.630	0.630	0.630	1,000
2023-05-03	0.630	0.655	0.625	0.655	0.655	60,410
2023-04-27	0.665	0.675	0.635	0.635	0.635	28,950
2023-04-26	0.655	0.670	0.655	0.670	0.670	16,500
2023-04-25	0.655	0.655	0.655	0.655	0.655	2,020
2023-04-24	0.650	0.650	0.650	0.650	0.650	500
2023-04-21	0.640	0.655	0.640	0.655	0.655	1,500
2023-04-19	0.640	0.655	0.640	0.655	0.655	11,190
2023-04-18	0.640	0.640	0.640	0.640	0.640	7,500
2023-04-13	0.625	0.625	0.625	0.625	0.625	500
2023-04-12	0.625	0.645	0.625	0.640	0.640	82,550
2023-04-10	0.625	0.630	0.605	0.630	0.630	3,900
2023-04-07	0.630	0.630	0.630	0.630	0.630	1,750
2023-04-06	0.625	0.630	0.625	0.630	0.630	15,700
2023-04-05	0.610	0.625	0.610	0.625	0.625	10,580
2023-04-04	0.600	0.610	0.600	0.610	0.610	23,870
2023-03-31	0.590	0.590	0.590	0.590	0.590	20,000
2023-03-29	0.595	0.600	0.595	0.600	0.600	6,530

← NewerPage 14 of 18 · 1,077 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.