Iproeb SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.408	0.408	0.408	0.408	0.408	10,000
2022-11-29	0.404	0.406	0.402	0.402	0.402	8,770
2022-11-28	0.402	0.402	0.400	0.400	0.400	7,510
2022-11-21	0.416	0.416	0.416	0.416	0.416	1,300
2022-11-17	0.398	0.406	0.396	0.406	0.406	150,030
2022-11-16	0.398	0.398	0.398	0.398	0.398	5,400
2022-11-14	0.392	0.392	0.392	0.392	0.392	10
2022-11-09	0.392	0.392	0.392	0.392	0.392	870
2022-11-08	0.400	0.400	0.400	0.400	0.400	115,000
2022-11-04	0.402	0.402	0.402	0.402	0.402	1,500
2022-10-31	0.400	0.400	0.400	0.400	0.400	92,500
2022-10-27	0.404	0.404	0.404	0.404	0.404	4,000
2022-10-19	0.390	0.390	0.386	0.386	0.386	11,000
2022-10-18	0.398	0.398	0.398	0.398	0.398	1,500
2022-10-17	0.386	0.388	0.386	0.388	0.388	640
2022-10-14	0.398	0.398	0.398	0.398	0.398	2,000
2022-10-13	0.390	0.390	0.390	0.390	0.390	2,500
2022-10-07	0.390	0.390	0.384	0.384	0.384	22,710
2022-10-06	0.402	0.412	0.402	0.410	0.410	11,530
2022-09-30	0.394	0.400	0.394	0.400	0.400	8,750
2022-09-29	0.388	0.388	0.388	0.388	0.388	1,200
2022-09-28	0.370	0.370	0.370	0.370	0.370	2,400
2022-09-26	0.374	0.374	0.360	0.360	0.360	14,730
2022-09-23	0.384	0.384	0.374	0.380	0.380	22,880
2022-09-22	0.380	0.384	0.380	0.384	0.384	6,700
2022-09-21	0.400	0.400	0.400	0.400	0.400	4,050
2022-09-19	0.408	0.408	0.408	0.408	0.408	3,000
2022-09-16	0.408	0.408	0.400	0.400	0.400	29,310
2022-09-15	0.410	0.410	0.408	0.408	0.408	9,000
2022-09-13	0.410	0.410	0.410	0.410	0.410	1,300
2022-09-12	0.420	0.422	0.420	0.422	0.422	15,700
2022-09-09	0.420	0.420	0.420	0.420	0.420	500
2022-09-06	0.420	0.420	0.420	0.420	0.420	1,000
2022-09-01	0.416	0.416	0.416	0.416	0.416	1,000
2022-08-31	0.416	0.420	0.416	0.420	0.420	12,280
2022-08-18	0.412	0.416	0.412	0.416	0.416	19,650
2022-08-17	0.410	0.410	0.410	0.410	0.410	3,300
2022-08-12	0.410	0.410	0.410	0.410	0.410	4,769
2022-08-11	0.408	0.410	0.404	0.410	0.410	20,650
2022-08-10	0.410	0.410	0.410	0.410	0.410	2,700
2022-08-08	0.410	0.410	0.410	0.410	0.410	2,190
2022-08-03	0.410	0.414	0.408	0.414	0.414	15,866
2022-08-02	0.412	0.412	0.410	0.410	0.410	15,361
2022-08-01	0.418	0.418	0.402	0.410	0.410	27,217
2022-07-27	0.420	0.420	0.420	0.420	0.420	23,135
2022-07-20	0.440	0.440	0.440	0.440	0.440	5,000
2022-07-15	0.418	0.418	0.418	0.418	0.418	1,380
2022-07-14	0.432	0.432	0.420	0.420	0.420	3,000
2022-07-05	0.440	0.440	0.438	0.438	0.438	3,220
2022-06-30	0.450	0.450	0.440	0.440	0.440	7,770
2022-06-28	0.520	0.525	0.440	0.440	0.440	391,678
2022-06-27	0.420	0.420	0.420	0.420	0.420	24,560
2022-06-24	0.420	0.420	0.420	0.420	0.420	583
2022-06-22	0.420	0.420	0.420	0.420	0.420	1,500
2022-06-21	0.438	0.438	0.418	0.418	0.418	54,115
2022-06-20	0.420	0.420	0.420	0.420	0.420	1
2022-06-17	0.420	0.420	0.420	0.420	0.420	47,000
2022-06-16	0.422	0.422	0.420	0.420	0.420	12,500
2022-06-14	0.440	0.446	0.420	0.420	0.420	11,024
2022-06-08	0.420	0.420	0.420	0.420	0.420	2,000

← NewerPage 16 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.