Premier Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	45.800	47.500	45.800	47.100	47.100	40,079
2026-04-28	47.200	47.200	45.800	46.200	46.200	36,575
2026-04-27	46.300	49.800	46.000	47.300	47.300	121,074
2026-04-24	45.200	46.500	45.200	46.200	46.200	39,965
2026-04-23	44.400	45.200	44.400	45.200	45.200	16,291
2026-04-22	43.300	44.600	43.300	44.000	44.000	14,661
2026-04-21	43.300	43.600	41.800	43.200	43.200	37,806
2026-04-20	44.300	44.300	43.400	44.100	44.100	36,079
2026-04-17	45.500	47.000	43.800	44.900	44.900	118,066
2026-04-16	42.400	44.700	42.200	43.900	43.900	101,320
2026-04-15	41.000	42.200	40.800	41.400	41.400	34,376
2026-04-14	41.300	41.700	40.500	41.000	41.000	29,358
2026-04-09	41.400	42.000	40.700	41.300	41.300	11,235
2026-04-08	40.400	41.500	40.400	41.400	41.400	41,647
2026-04-07	40.900	42.400	40.200	40.300	40.300	22,962
2026-04-06	41.100	41.400	40.600	41.400	41.400	10,702
2026-04-03	41.200	42.450	40.500	41.200	41.200	22,241
2026-04-02	42.600	42.700	41.200	41.650	41.650	27,436
2026-04-01	43.600	44.000	42.400	42.700	42.700	21,467
2026-03-31	44.000	44.350	42.700	42.700	42.700	21,366
2026-03-30	45.000	45.000	43.200	43.900	43.900	44,296
2026-03-27	44.650	45.800	44.650	45.400	45.400	196,791
2026-03-26	42.250	45.850	41.800	44.500	44.500	228,122
2026-03-25	41.100	42.200	41.100	42.200	42.200	105,192
2026-03-24	39.650	41.500	39.600	41.100	41.100	122,130
2026-03-23	39.950	40.050	38.800	39.650	39.650	105,840
2026-03-20	38.750	40.000	38.500	40.000	40.000	27,236
2026-03-19	38.900	39.400	38.500	38.750	38.750	11,306
2026-03-18	39.000	39.600	38.650	38.900	38.900	19,257
2026-03-17	39.400	39.500	39.050	39.050	39.050	6,217
2026-03-16	39.650	39.650	39.100	39.300	39.300	5,663
2026-03-13	39.700	39.750	39.200	39.450	39.450	10,279
2026-03-12	39.900	39.900	39.400	39.400	39.400	3,462
2026-03-11	39.250	39.950	39.250	39.500	39.500	23,371
2026-03-10	38.950	39.600	38.950	39.400	39.400	9,315
2026-03-09	38.300	38.950	37.000	38.100	38.100	83,595
2026-03-06	39.800	39.950	39.000	39.000	39.000	26,106
2026-03-05	39.000	39.850	39.000	39.700	39.700	25,778
2026-03-04	37.200	39.200	37.150	38.900	38.900	116,817
2026-03-03	40.200	40.500	37.500	37.500	37.500	97,325
2026-03-02	41.150	41.200	39.100	40.400	40.400	53,015
2026-02-27	42.000	42.300	40.150	42.300	42.300	156,480
2026-02-26	41.800	41.800	38.850	40.000	40.000	68,119
2026-02-25	41.400	42.300	41.400	41.650	41.650	11,330
2026-02-24	42.350	44.000	41.000	41.400	41.400	119,414
2026-02-23	40.950	42.450	40.800	42.350	42.350	76,616
2026-02-20	38.850	41.000	38.850	40.600	40.600	64,480
2026-02-19	37.900	38.700	37.600	38.700	38.700	28,479
2026-02-18	37.700	38.000	37.550	38.000	38.000	17,379
2026-02-17	37.000	37.800	36.650	37.650	37.650	36,741
2026-02-16	36.150	36.950	36.000	36.950	36.950	18,886
2026-02-13	36.350	36.750	35.700	35.700	35.700	21,405
2026-02-12	36.900	36.950	36.400	36.850	36.850	7,744
2026-02-11	36.650	36.950	36.250	36.850	36.850	28,103
2026-02-10	35.950	36.650	35.950	36.150	36.150	57,560
2026-02-09	36.000	36.000	35.700	35.900	35.900	19,994
2026-02-06	36.300	36.700	35.800	36.000	36.000	65,903
2026-02-05	36.050	36.900	36.000	36.850	36.850	39,211
2026-02-04	36.300	37.350	36.050	36.900	36.900	32,138
2026-02-03	34.850	36.200	34.850	36.000	36.000	22,859

← NewerPage 3 of 11 · 603 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.