Premier Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	20.400	21.100	20.300	20.740	20.131	20,834
2024-08-13	20.300	20.400	20.260	20.400	19.801	9,095
2024-08-12	20.380	20.400	20.240	20.300	19.704	4,039
2024-08-09	20.280	20.400	20.220	20.220	19.627	9,398
2024-08-08	20.460	20.460	20.220	20.400	19.801	5,871
2024-08-07	20.700	20.700	20.260	20.300	19.704	27,173
2024-08-06	20.300	20.840	20.300	20.600	19.995	16,099
2024-08-05	20.540	20.540	20.140	20.300	19.704	158,725
2024-08-02	20.800	20.880	20.680	20.700	20.092	59,149
2024-08-01	20.900	20.900	20.640	20.800	20.190	13,373
2024-07-31	20.840	20.900	20.640	20.820	20.209	20,169
2024-07-30	20.900	20.900	20.620	20.800	20.190	18,740
2024-07-29	20.840	20.980	20.820	20.880	20.267	3,176
2024-07-26	21.000	21.000	20.800	20.980	20.364	10,340
2024-07-25	20.900	21.000	20.840	20.900	20.287	22,631
2024-07-24	21.160	21.160	20.720	20.900	20.287	5,637
2024-07-23	21.000	21.180	20.700	21.100	20.481	54,172
2024-07-22	21.180	21.180	20.900	20.940	20.325	8,452
2024-07-19	21.200	21.200	20.840	21.060	20.442	13,255
2024-07-18	20.840	21.260	20.800	21.000	20.384	20,690
2024-07-17	21.100	21.180	20.840	20.860	20.248	9,421
2024-07-16	21.200	21.300	20.920	20.920	20.306	22,023
2024-07-15	20.900	21.200	20.900	20.950	20.335	29,064
2024-07-12	21.000	21.000	20.850	20.950	20.335	10,823
2024-07-11	21.150	21.250	20.900	21.000	20.384	65,259
2024-07-10	21.050	21.250	21.000	21.050	20.432	6,952
2024-07-09	21.200	21.250	20.950	21.050	20.432	23,997
2024-07-08	21.050	21.250	20.950	21.000	20.384	44,419
2024-07-05	21.050	21.100	20.900	21.000	20.384	22,077
2024-07-04	20.850	21.100	20.850	21.050	20.432	308,223
2024-07-03	21.100	21.150	20.800	20.800	20.190	17,769
2024-07-02	21.000	21.150	20.900	20.900	20.287	139,521
2024-07-01	21.100	21.200	20.900	20.950	20.335	210,745
2024-06-28	20.950	21.100	20.700	21.000	20.384	15,896
2024-06-27	20.900	21.000	20.500	20.900	20.287	30,700
2024-06-26	20.900	21.100	20.850	20.900	20.287	12,654
2024-06-25	21.150	21.150	20.900	20.950	20.335	20,499
2024-06-21	21.250	21.250	20.950	21.000	20.384	27,187
2024-06-20	21.100	21.250	20.850	21.250	20.626	15,936
2024-06-19	21.450	21.500	21.000	21.000	20.384	56,289
2024-06-18	20.700	21.450	20.400	21.450	20.820	175,563
2024-06-17	20.850	20.850	20.600	20.600	19.995	10,682
2024-06-14	20.800	20.800	20.600	20.700	20.092	9,454
2024-06-13	20.750	20.950	20.750	20.850	20.238	66,042
2024-06-12	20.650	20.850	20.250	20.650	20.044	126,879
2024-06-11	20.800	20.850	20.550	20.600	19.995	106,790
2024-06-10	20.950	21.000	20.750	20.850	20.238	67,055
2024-06-07	21.000	21.100	20.800	20.800	20.190	104,787
2024-06-06	21.050	21.100	20.800	21.000	20.384	83,683
2024-06-05	21.250	21.250	20.800	21.100	20.481	152,555
2024-06-04	21.200	21.250	21.000	21.100	20.481	69,314
2024-06-03	21.350	21.350	21.000	21.000	20.384	313,412
2024-05-31	21.350	21.400	21.150	21.250	20.626	201,546
2024-05-30	21.500	21.500	21.150	21.150	20.529	177,120
2024-05-29	21.300	21.700	21.150	21.500	20.869	416,175
2024-05-28	20.500	21.350	20.500	21.150	20.529	2,255,579
2024-05-27	18.530	18.530	18.530	18.530	17.986	0
2024-05-24	18.530	18.530	18.530	18.530	17.986	0
2024-05-23	18.530	18.530	18.530	18.530	17.986	0
2024-05-22	18.530	18.530	18.530	18.530	17.986	0

← NewerPage 10 of 11 · 604 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-19	0.5973 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.