Premier Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	20.800	20.850	20.650	20.800	20.800	3,776
2025-08-04	20.700	20.750	20.500	20.600	20.600	47,525
2025-08-01	20.500	20.800	20.500	20.550	20.550	7,313
2025-07-31	20.450	20.850	20.450	20.850	20.850	143,134
2025-07-30	20.650	20.950	20.450	20.450	20.450	72,908
2025-07-29	20.800	20.950	20.600	20.650	20.650	8,344
2025-07-28	20.750	20.850	20.600	20.800	20.800	85,925
2025-07-25	20.350	20.800	20.350	20.500	20.500	19,654
2025-07-24	20.600	20.700	20.350	20.600	20.600	18,452
2025-07-23	20.450	20.600	20.400	20.600	20.600	8,856
2025-07-22	20.750	20.900	20.450	20.450	20.450	20,319
2025-07-21	20.750	20.950	20.650	20.750	20.750	8,154
2025-07-18	21.200	21.200	20.750	20.800	20.800	35,046
2025-07-17	20.900	21.400	20.850	21.200	21.200	75,346
2025-07-16	20.650	20.950	20.600	20.900	20.900	47,753
2025-07-15	20.450	20.700	20.350	20.700	20.700	33,645
2025-07-14	20.300	20.500	20.250	20.450	20.450	15,115
2025-07-11	20.100	20.500	20.100	20.350	20.350	76,154
2025-07-10	20.050	20.450	19.980	20.300	20.300	22,409
2025-07-09	20.200	20.350	20.000	20.050	20.050	2,422
2025-07-08	20.200	20.350	20.050	20.200	20.200	5,584
2025-07-07	20.150	20.400	20.150	20.350	20.350	12,187
2025-07-04	20.150	20.350	20.050	20.300	20.300	1,936
2025-07-03	20.250	20.400	20.100	20.100	20.100	5,126
2025-07-02	20.250	20.450	20.200	20.250	20.250	20,377
2025-07-01	20.350	20.500	20.150	20.250	20.250	52,871
2025-06-30	20.100	20.400	20.050	20.100	20.100	16,066
2025-06-27	19.960	20.200	19.960	20.100	20.100	10,887
2025-06-26	20.000	20.100	19.820	19.900	19.900	11,149
2025-06-25	19.900	20.000	19.800	19.820	19.820	5,663
2025-06-24	19.920	19.920	19.700	19.820	19.820	9,515
2025-06-23	19.780	19.920	19.740	19.920	19.920	5,926
2025-06-20	19.920	19.940	19.780	19.920	19.920	93,219
2025-06-19	20.000	20.100	19.920	19.940	19.940	17,545
2025-06-18	20.100	20.350	20.100	20.350	19.753	18,668
2025-06-17	20.300	20.300	19.940	20.100	19.510	11,864
2025-06-16	20.000	20.250	19.800	20.250	19.656	8,854
2025-06-13	20.000	20.200	19.720	20.150	19.559	8,435
2025-06-12	19.800	20.200	19.740	20.000	19.413	50,637
2025-06-11	19.800	20.000	19.800	20.000	19.413	43,980
2025-06-10	20.000	20.100	19.800	19.800	19.219	2,497
2025-06-06	20.200	20.250	19.900	20.100	19.510	58,237
2025-06-05	19.460	20.200	19.460	19.980	19.394	20,017
2025-06-04	19.380	19.460	19.200	19.460	18.889	49,110
2025-06-03	19.200	19.400	19.060	19.160	18.598	11,463
2025-06-02	19.400	19.400	19.020	19.200	18.637	3,677
2025-05-30	19.300	19.420	19.140	19.400	18.831	164,735
2025-05-29	19.200	19.400	19.200	19.300	18.734	109,630
2025-05-28	19.180	19.280	19.180	19.200	18.637	37,738
2025-05-27	19.180	19.260	19.120	19.200	18.637	25,080
2025-05-26	19.140	19.240	19.100	19.160	18.598	7,124
2025-05-23	19.280	19.380	19.000	19.160	18.598	13,173
2025-05-22	19.200	19.400	18.800	19.260	18.695	28,890
2025-05-21	17.300	17.800	17.000	17.480	16.967	2,597
2025-05-20	17.740	18.200	17.300	17.300	16.792	4,248
2025-05-19	17.260	17.960	17.260	17.600	17.083	3,402
2025-05-16	16.980	17.380	16.800	17.200	16.695	9,891
2025-05-15	16.980	16.980	16.620	16.700	16.210	2,352
2025-05-14	17.000	17.000	16.900	16.980	16.482	2,346
2025-05-13	17.200	17.240	16.600	16.620	16.132	2,867

← NewerPage 6 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.