Iproeb SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	0.496	0.496	0.496	0.496	0.496	249
2022-01-17	0.500	0.500	0.500	0.500	0.500	500
2022-01-14	0.510	0.510	0.490	0.500	0.500	65,310
2022-01-12	0.525	0.525	0.525	0.525	0.525	800
2022-01-10	0.545	0.550	0.545	0.550	0.550	19,000
2022-01-07	0.545	0.550	0.545	0.545	0.545	12,800
2022-01-06	0.498	0.550	0.498	0.530	0.530	43,300
2022-01-05	0.496	0.498	0.492	0.494	0.494	5,582
2022-01-04	0.488	0.496	0.488	0.490	0.490	6,866
2022-01-03	0.488	0.490	0.488	0.490	0.490	1,495
2021-12-30	0.474	0.474	0.474	0.474	0.474	12,437
2021-12-29	0.478	0.478	0.478	0.478	0.478	61,905
2021-12-28	0.472	0.472	0.472	0.472	0.472	350
2021-12-27	0.490	0.490	0.470	0.488	0.488	77,800
2021-12-23	0.466	0.470	0.466	0.466	0.466	230,300
2021-12-21	0.464	0.464	0.464	0.464	0.464	300
2021-12-16	0.460	0.460	0.460	0.460	0.460	140,000
2021-12-15	0.476	0.480	0.450	0.480	0.480	27,657
2021-12-14	0.478	0.478	0.478	0.478	0.478	11,235
2021-12-13	0.478	0.484	0.478	0.484	0.484	11,700
2021-12-10	0.482	0.482	0.478	0.478	0.478	21,400
2021-12-09	0.482	0.486	0.482	0.484	0.484	127,600
2021-12-08	0.484	0.486	0.484	0.484	0.484	26,900
2021-12-07	0.496	0.496	0.482	0.484	0.484	15,100
2021-12-06	0.505	0.510	0.474	0.500	0.500	45,267
2021-12-03	0.502	0.505	0.491	0.494	0.494	761,384
2021-12-02	0.497	0.502	0.494	0.502	0.502	105,910
2021-11-29	0.502	0.505	0.497	0.497	0.497	37,483
2021-11-26	0.955	0.960	0.930	0.960	0.960	39,089
2021-11-25	0.975	0.975	0.955	0.955	0.955	2,659
2021-11-24	0.975	0.980	0.975	0.980	0.980	1,500
2021-11-23	0.950	0.980	0.950	0.980	0.980	78,178
2021-11-22	0.945	0.950	0.940	0.950	0.950	8,803
2021-11-19	0.950	0.950	0.950	0.950	0.950	5,000
2021-11-18	0.955	0.955	0.950	0.950	0.950	6,650
2021-11-17	0.960	0.960	0.955	0.955	0.955	12,737
2021-11-16	1.010	1.010	0.955	0.955	0.955	14,446
2021-11-15	1.050	1.050	1.000	1.030	1.030	38,556
2021-11-12	1.060	1.060	1.050	1.050	1.050	41,268
2021-11-11	1.060	1.100	1.050	1.100	1.100	13,400
2021-11-10	1.060	1.060	1.050	1.050	1.050	9,551
2021-11-09	1.130	1.130	1.050	1.060	1.060	13,231
2021-11-08	1.050	1.110	1.050	1.110	1.110	13,500
2021-11-05	1.070	1.110	1.030	1.030	1.030	80,566
2021-11-04	0.950	1.090	0.950	1.010	1.010	97,009
2021-11-03	0.950	0.950	0.950	0.950	0.950	1,400
2021-11-02	0.945	0.950	0.945	0.950	0.950	3,400
2021-11-01	0.925	0.940	0.925	0.940	0.940	7,450
2021-10-29	0.930	0.930	0.925	0.925	0.925	66,736
2021-10-28	0.980	0.980	0.975	0.975	0.975	5,270
2021-10-27	0.910	0.940	0.910	0.915	0.915	52,052
2021-10-22	0.900	0.910	0.900	0.910	0.910	498
2021-10-21	0.900	0.900	0.900	0.900	0.900	2,000
2021-10-20	0.885	0.885	0.885	0.885	0.885	5,333
2021-10-19	0.905	0.905	0.885	0.885	0.885	12,858
2021-10-18	0.885	0.885	0.880	0.880	0.880	17,915
2021-10-14	0.885	0.885	0.885	0.885	0.885	1,539

← NewerPage 18 of 18 · 1,077 trading days

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.