Premier Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	35.300	35.300	33.300	34.700	34.700	27,589
2026-01-30	36.200	36.550	35.350	35.350	35.350	19,854
2026-01-29	37.000	38.000	35.900	36.350	36.350	45,304
2026-01-28	35.800	36.950	35.450	36.950	36.950	31,487
2026-01-27	34.850	35.500	34.850	35.450	35.450	30,618
2026-01-26	34.000	34.800	33.600	34.800	34.800	89,491
2026-01-23	33.800	34.100	33.800	33.950	33.950	90,840
2026-01-22	32.800	33.750	32.800	33.750	33.750	40,634
2026-01-21	32.450	32.600	32.000	32.550	32.550	32,261
2026-01-20	33.000	33.000	32.450	32.450	32.450	15,010
2026-01-19	32.800	33.100	32.250	33.000	33.000	38,074
2026-01-16	33.000	33.300	32.700	33.100	33.100	47,615
2026-01-15	33.350	33.450	32.700	33.000	33.000	33,529
2026-01-14	32.900	33.350	32.750	33.300	33.300	24,190
2026-01-13	34.000	34.300	32.000	32.750	32.750	95,756
2026-01-12	33.000	33.650	32.750	33.400	33.400	157,591
2026-01-09	32.900	33.250	32.400	32.900	32.900	52,833
2026-01-08	31.550	32.500	31.550	32.300	32.300	52,930
2026-01-05	29.250	31.950	29.250	31.550	31.550	103,724
2025-12-30	29.000	29.300	28.800	29.250	29.250	33,734
2025-12-29	28.550	29.550	28.500	29.250	29.250	83,311
2025-12-23	28.600	28.800	28.350	28.650	28.650	40,835
2025-12-22	28.950	28.950	28.350	28.400	28.400	46,898
2025-12-19	29.350	29.350	28.600	28.850	28.850	44,022
2025-12-18	29.300	29.600	28.950	29.350	29.350	27,903
2025-12-17	28.750	29.850	28.750	29.550	29.550	80,858
2025-12-16	28.150	28.700	27.950	28.700	28.700	49,897
2025-12-15	28.450	28.500	27.850	28.200	28.200	224,416
2025-12-12	27.700	28.900	27.600	28.500	28.500	79,839
2025-12-11	26.000	27.700	25.800	27.300	27.300	147,562
2025-12-10	26.100	26.100	25.750	26.000	26.000	34,445
2025-12-09	24.550	26.300	24.450	26.100	26.100	100,265
2025-12-08	24.400	24.450	24.150	24.450	24.450	89,984
2025-12-05	24.400	24.750	24.250	24.300	24.300	68,680
2025-12-04	23.700	24.600	23.700	24.400	24.400	58,295
2025-12-03	23.500	23.750	23.300	23.750	23.750	117,658
2025-12-02	23.050	23.450	23.000	23.400	23.400	86,707
2025-11-28	22.950	23.250	22.950	23.100	23.100	10,275
2025-11-27	23.100	23.200	22.700	23.000	23.000	49,562
2025-11-26	23.350	23.450	22.700	23.200	23.200	221,620
2025-11-25	22.450	22.800	22.450	22.700	22.700	65,965
2025-11-24	22.150	22.700	22.150	22.600	22.600	35,912
2025-11-21	22.700	22.700	21.700	22.200	22.200	101,831
2025-11-20	22.800	23.100	22.300	22.700	22.700	105,881
2025-11-19	23.050	23.300	22.700	22.800	22.800	59,027
2025-11-18	23.150	23.300	22.950	23.200	23.200	49,199
2025-11-17	22.350	23.350	22.350	23.200	23.200	57,834
2025-11-14	22.850	22.900	22.200	22.500	22.500	62,199
2025-11-13	22.850	23.100	22.450	22.550	22.550	71,785
2025-11-12	23.000	23.150	22.850	22.850	22.850	89,990
2025-11-11	22.500	23.350	22.200	22.800	22.800	168,385
2025-11-10	22.150	22.500	21.900	22.400	22.400	75,543
2025-11-07	22.000	22.100	21.850	22.100	22.100	61,836
2025-11-06	20.950	23.700	20.950	22.000	22.000	220,158
2025-11-05	21.000	21.050	20.700	20.950	20.950	150,017
2025-11-04	21.000	21.200	20.800	21.050	21.050	114,003
2025-11-03	20.850	21.200	20.750	21.150	21.150	150,705
2025-10-31	20.600	20.850	20.600	20.850	20.850	40,975
2025-10-30	20.550	20.800	20.500	20.800	20.800	4,465
2025-10-29	20.600	20.800	20.550	20.800	20.800	47,968

← NewerPage 4 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.