Iproeb SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	0.420	0.420	0.420	0.420	0.420	1,400
2022-06-06	0.420	0.420	0.416	0.420	0.420	24,494
2022-06-02	0.426	0.426	0.414	0.414	0.414	44,346
2022-05-30	0.430	0.430	0.424	0.424	0.424	8,170
2022-05-27	0.430	0.440	0.430	0.440	0.440	2,800
2022-05-26	0.430	0.438	0.430	0.438	0.438	5,900
2022-05-20	0.440	0.440	0.440	0.440	0.440	3,500
2022-05-19	0.434	0.434	0.428	0.434	0.434	2,060
2022-05-18	0.434	0.434	0.430	0.430	0.430	47,700
2022-05-12	0.446	0.446	0.440	0.440	0.440	18,800
2022-05-10	0.458	0.458	0.444	0.446	0.446	18,220
2022-05-06	0.458	0.458	0.458	0.458	0.458	3,880
2022-05-05	0.458	0.458	0.458	0.458	0.458	16
2022-05-04	0.458	0.458	0.458	0.458	0.458	4,000
2022-04-29	0.478	0.478	0.478	0.478	0.478	1,000
2022-04-28	0.460	0.460	0.460	0.460	0.460	400
2022-04-26	0.456	0.456	0.456	0.456	0.456	1,497
2022-04-21	0.458	0.480	0.454	0.458	0.458	30,158
2022-04-20	0.486	0.486	0.486	0.486	0.486	30
2022-04-11	0.474	0.474	0.468	0.468	0.468	2,043
2022-04-08	0.484	0.484	0.468	0.468	0.468	2,410
2022-04-04	0.460	0.470	0.450	0.470	0.470	7,150
2022-04-01	0.464	0.464	0.462	0.462	0.462	7,482
2022-03-31	0.488	0.488	0.488	0.488	0.488	1,000
2022-03-30	0.488	0.488	0.488	0.488	0.488	1,430
2022-03-29	0.468	0.468	0.468	0.468	0.468	9
2022-03-28	0.464	0.464	0.464	0.464	0.464	200
2022-03-25	0.474	0.474	0.470	0.470	0.470	15,000
2022-03-24	0.484	0.488	0.470	0.470	0.470	12,232
2022-03-23	0.480	0.480	0.480	0.480	0.480	1,500
2022-03-17	0.484	0.486	0.484	0.486	0.486	6,400
2022-03-16	0.484	0.484	0.484	0.484	0.484	750
2022-03-15	0.474	0.474	0.470	0.470	0.470	20,097
2022-03-11	0.476	0.478	0.474	0.478	0.478	15,978
2022-03-09	0.450	0.476	0.450	0.476	0.476	1,840
2022-03-08	0.476	0.476	0.460	0.460	0.460	3,000
2022-03-07	0.452	0.452	0.450	0.450	0.450	2,025
2022-03-04	0.480	0.480	0.460	0.460	0.460	53,867
2022-03-03	0.478	0.478	0.478	0.478	0.478	30,000
2022-03-02	0.490	0.490	0.482	0.490	0.490	22,500
2022-02-28	0.515	0.515	0.492	0.492	0.492	5,020
2022-02-25	0.510	0.510	0.510	0.510	0.510	1,500
2022-02-24	0.500	0.525	0.500	0.510	0.510	30,915
2022-02-23	0.510	0.510	0.510	0.510	0.510	10
2022-02-22	0.490	0.500	0.490	0.498	0.498	67,031
2022-02-15	0.498	0.498	0.498	0.498	0.498	10
2022-02-14	0.484	0.484	0.484	0.484	0.484	9,622
2022-02-10	0.490	0.490	0.490	0.490	0.490	30,000
2022-02-08	0.498	0.510	0.498	0.510	0.510	1,050
2022-02-07	0.486	0.486	0.486	0.486	0.486	1,000
2022-02-04	0.484	0.484	0.484	0.484	0.484	466
2022-02-02	0.500	0.505	0.480	0.505	0.505	19,000
2022-01-31	0.500	0.500	0.490	0.490	0.490	14,800
2022-01-28	0.515	0.535	0.500	0.535	0.535	8,344
2022-01-27	0.510	0.545	0.500	0.540	0.540	46,200
2022-01-26	0.500	0.505	0.500	0.505	0.505	1,800
2022-01-25	0.500	0.500	0.500	0.500	0.500	200
2022-01-21	0.490	0.515	0.480	0.515	0.515	50,366
2022-01-20	0.490	0.505	0.490	0.505	0.505	651
2022-01-19	0.492	0.492	0.490	0.490	0.490	5,000

← NewerPage 17 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.