Iproeb SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	0.595	0.595	0.585	0.590	0.590	72,080
2023-03-27	0.595	0.595	0.595	0.595	0.595	4,300
2023-03-24	0.595	0.600	0.590	0.600	0.600	10,820
2023-03-22	0.605	0.605	0.565	0.600	0.600	157,190
2023-03-21	0.620	0.620	0.620	0.620	0.620	5,110
2023-03-20	0.620	0.620	0.620	0.620	0.620	3,000
2023-03-17	0.620	0.620	0.620	0.620	0.620	4,700
2023-03-16	0.625	0.625	0.605	0.620	0.620	13,650
2023-03-15	0.630	0.630	0.610	0.610	0.610	18,400
2023-03-14	0.610	0.625	0.610	0.620	0.620	10,450
2023-03-13	0.630	0.630	0.620	0.620	0.620	20,660
2023-03-10	0.620	0.620	0.620	0.620	0.620	11,800
2023-03-09	0.630	0.630	0.630	0.630	0.630	2,990
2023-03-08	0.620	0.630	0.600	0.630	0.630	106,040
2023-03-07	0.625	0.635	0.620	0.625	0.625	38,710
2023-03-06	0.625	0.635	0.620	0.620	0.620	15,880
2023-03-03	0.625	0.650	0.615	0.625	0.625	16,250
2023-03-02	0.640	0.655	0.605	0.625	0.625	97,180
2023-03-01	0.615	0.670	0.600	0.640	0.640	659,280
2023-02-28	0.520	0.545	0.505	0.545	0.545	3,610
2023-02-27	0.530	0.530	0.510	0.510	0.510	112,480
2023-02-23	0.535	0.555	0.525	0.555	0.555	4,930
2023-02-20	0.540	0.540	0.540	0.540	0.540	9,290
2023-02-16	0.535	0.550	0.535	0.550	0.550	1,600
2023-02-14	0.550	0.550	0.550	0.550	0.550	650
2023-02-13	0.525	0.540	0.525	0.540	0.540	48,430
2023-02-10	0.520	0.530	0.515	0.515	0.515	18,450
2023-02-09	0.510	0.520	0.510	0.520	0.520	5,930
2023-02-07	0.520	0.530	0.520	0.530	0.530	40,010
2023-02-06	0.520	0.525	0.520	0.520	0.520	10,850
2023-02-03	0.515	0.530	0.515	0.530	0.530	1,140
2023-01-30	0.525	0.525	0.515	0.525	0.525	9,510
2023-01-27	0.505	0.530	0.505	0.525	0.525	68,560
2023-01-26	0.498	0.505	0.498	0.505	0.505	10,640
2023-01-25	0.484	0.520	0.484	0.505	0.505	31,650
2023-01-23	0.470	0.484	0.468	0.484	0.484	14,190
2023-01-20	0.460	0.468	0.460	0.468	0.468	114,410
2023-01-19	0.460	0.460	0.456	0.456	0.456	5,400
2023-01-17	0.460	0.460	0.460	0.460	0.460	8,090
2023-01-16	0.460	0.464	0.460	0.464	0.464	2,000
2023-01-13	0.452	0.452	0.452	0.452	0.452	2,500
2023-01-11	0.468	0.468	0.468	0.468	0.468	2,100
2023-01-09	0.460	0.460	0.460	0.460	0.460	20,000
2023-01-04	0.452	0.452	0.446	0.446	0.446	22,500
2023-01-03	0.470	0.470	0.470	0.470	0.470	1,500
2022-12-30	0.454	0.470	0.442	0.470	0.470	71,000
2022-12-29	0.464	0.464	0.464	0.464	0.464	5,100
2022-12-28	0.450	0.454	0.450	0.454	0.454	5,710
2022-12-23	0.450	0.450	0.438	0.438	0.438	7,520
2022-12-22	0.450	0.450	0.450	0.450	0.450	9,500
2022-12-21	0.444	0.450	0.444	0.450	0.450	7,000
2022-12-19	0.440	0.440	0.440	0.440	0.440	69,830
2022-12-16	0.438	0.440	0.438	0.440	0.440	51,880
2022-12-15	0.430	0.430	0.430	0.430	0.430	30,780
2022-12-12	0.436	0.438	0.424	0.424	0.424	4,000
2022-12-09	0.436	0.438	0.424	0.424	0.424	700
2022-12-08	0.430	0.442	0.430	0.432	0.432	147,540
2022-12-07	0.430	0.440	0.430	0.430	0.430	284,000
2022-12-06	0.416	0.428	0.414	0.428	0.428	12,130
2022-12-05	0.410	0.416	0.410	0.412	0.412	14,830

← NewerPage 15 of 18 · 1,074 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.