Premier Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	20.550	20.850	20.550	20.850	20.850	19,086
2025-10-27	20.700	20.800	20.500	20.700	20.700	18,738
2025-10-24	20.750	20.850	20.550	20.700	20.700	18,376
2025-10-23	20.600	20.900	20.600	20.750	20.750	25,383
2025-10-22	20.600	20.700	20.500	20.700	20.700	9,938
2025-10-21	20.600	20.750	20.400	20.600	20.600	7,374
2025-10-20	20.500	20.750	20.400	20.750	20.750	83,067
2025-10-17	20.550	20.600	20.450	20.550	20.550	21,344
2025-10-16	20.600	20.600	20.500	20.550	20.550	4,118
2025-10-15	20.550	20.600	20.450	20.600	20.600	34,033
2025-10-14	20.500	20.550	20.450	20.450	20.450	4,466
2025-10-13	20.450	20.550	20.350	20.550	20.550	6,614
2025-10-10	20.500	20.550	20.350	20.550	20.550	33,534
2025-10-09	20.500	20.650	20.450	20.500	20.500	3,717
2025-10-08	20.400	20.600	20.400	20.600	20.600	28,431
2025-10-07	20.550	20.600	20.300	20.550	20.550	19,406
2025-10-06	20.600	20.600	20.300	20.550	20.550	5,596
2025-10-03	20.350	20.600	20.250	20.550	20.550	18,877
2025-10-02	20.500	20.600	20.350	20.550	20.550	6,718
2025-10-01	20.500	20.700	20.350	20.350	20.350	22,078
2025-09-30	20.500	20.750	20.500	20.500	20.500	88,494
2025-09-29	20.500	20.700	20.450	20.550	20.550	51,662
2025-09-26	20.400	20.500	20.200	20.500	20.500	21,112
2025-09-25	20.400	20.500	20.350	20.400	20.400	18,660
2025-09-24	20.400	20.600	20.350	20.400	20.400	18,281
2025-09-23	20.600	20.600	20.400	20.500	20.500	2,137
2025-09-22	20.600	20.700	20.450	20.600	20.600	57,789
2025-09-19	20.500	20.550	20.450	20.550	20.550	26,881
2025-09-18	20.600	20.650	20.400	20.650	20.650	18,111
2025-09-17	20.650	20.650	20.400	20.600	20.600	3,573
2025-09-16	20.500	20.650	20.400	20.450	20.450	3,212
2025-09-15	20.500	20.750	20.350	20.500	20.500	18,313
2025-09-12	20.500	20.750	20.450	20.700	20.700	21,750
2025-09-11	20.650	20.650	20.450	20.600	20.600	1,710
2025-09-10	20.550	20.650	20.450	20.600	20.600	3,445
2025-09-09	20.450	20.600	20.400	20.450	20.450	6,423
2025-09-08	20.500	20.600	20.400	20.550	20.550	3,925
2025-09-05	20.500	20.550	20.400	20.500	20.500	18,763
2025-09-04	20.000	20.650	20.000	20.600	20.600	9,589
2025-09-03	20.800	20.800	20.400	20.500	20.500	38,342
2025-09-02	20.850	20.850	20.550	20.650	20.650	45,220
2025-09-01	20.850	20.900	20.550	20.850	20.850	62,967
2025-08-29	20.350	20.600	20.250	20.600	20.600	91,985
2025-08-28	20.200	20.400	20.200	20.400	20.400	20,657
2025-08-27	20.100	20.400	20.100	20.200	20.200	15,178
2025-08-26	20.450	20.450	20.050	20.200	20.200	177,415
2025-08-25	20.500	20.500	20.300	20.300	20.300	42,540
2025-08-22	20.600	20.600	20.500	20.500	20.500	19,930
2025-08-21	20.700	20.700	20.500	20.550	20.550	41,514
2025-08-20	20.800	20.800	20.550	20.550	20.550	19,237
2025-08-19	20.500	20.750	20.500	20.750	20.750	4,692
2025-08-18	20.600	20.700	20.550	20.600	20.600	37,329
2025-08-14	20.800	20.800	20.550	20.800	20.800	5,148
2025-08-13	20.600	20.900	20.550	20.800	20.800	9,532
2025-08-12	20.650	21.000	20.500	20.700	20.700	105,443
2025-08-11	20.950	20.950	20.600	20.650	20.650	57,901
2025-08-08	21.150	21.150	20.750	20.950	20.950	44,590
2025-08-07	20.750	21.100	20.750	20.850	20.850	45,974
2025-08-06	20.850	20.950	20.650	20.850	20.850	138,868
2025-08-05	20.800	20.850	20.650	20.800	20.800	3,776

← NewerPage 5 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.