Premier Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.000	17.340	16.500	16.980	16.482	12,971
2025-05-09	17.480	17.480	17.000	17.200	16.695	4,529
2025-05-08	17.600	17.900	17.040	17.400	16.889	8,505
2025-05-07	17.260	17.900	17.000	17.600	17.083	7,488
2025-05-06	17.540	17.540	17.060	17.260	16.753	25,198
2025-05-05	18.500	18.520	17.500	17.540	17.025	19,776
2025-05-02	18.520	18.960	18.520	18.520	17.976	6,581
2025-04-30	18.900	18.900	18.500	18.500	17.957	7,605
2025-04-29	18.900	18.980	18.800	18.800	18.248	1,661
2025-04-28	19.000	19.060	18.900	19.000	18.442	1,464
2025-04-25	19.040	19.100	19.000	19.100	18.539	1,355
2025-04-24	18.940	19.040	18.900	19.040	18.481	32,430
2025-04-23	18.960	18.960	18.640	18.820	18.268	362
2025-04-22	19.040	19.040	18.500	18.660	18.112	1,343
2025-04-17	18.620	19.060	18.560	18.860	18.307	3,811,824
2025-04-16	19.000	19.100	18.600	18.820	18.268	6,246
2025-04-15	19.260	19.300	19.000	19.000	18.442	740
2025-04-14	19.260	19.260	19.000	19.260	18.695	1,528
2025-04-11	19.000	19.080	18.800	19.080	18.520	746
2025-04-10	18.900	19.000	18.800	18.800	18.248	1,282
2025-04-09	18.940	18.940	18.320	18.340	17.802	2,594
2025-04-08	18.900	19.460	18.600	19.020	18.462	358,449
2025-04-07	18.700	19.400	18.020	18.900	18.345	25,026
2025-04-04	19.350	19.350	19.100	19.100	18.539	38,351
2025-04-03	19.400	19.400	19.150	19.200	18.637	50,203
2025-04-02	19.400	19.400	19.300	19.400	18.831	4,466
2025-04-01	19.230	19.400	19.200	19.400	18.831	4,779
2025-03-31	19.280	19.280	19.150	19.230	18.666	711
2025-03-28	19.220	19.280	19.150	19.280	18.714	1,292
2025-03-27	19.120	19.300	19.100	19.120	18.559	3,840
2025-03-26	19.300	19.300	19.150	19.200	18.637	3,279
2025-03-25	19.110	19.300	19.110	19.220	18.656	4,172
2025-03-24	19.500	19.570	19.120	19.300	18.734	5,076
2025-03-21	19.150	19.580	19.110	19.580	19.005	264,722
2025-03-20	19.200	19.450	19.150	19.440	18.869	13,879
2025-03-19	19.200	19.400	19.150	19.220	18.656	3,591
2025-03-18	19.400	19.400	19.200	19.400	18.831	5,703
2025-03-17	19.390	19.400	19.110	19.400	18.831	2,903
2025-03-14	19.110	19.550	19.110	19.200	18.637	2,067
2025-03-13	19.110	19.500	19.110	19.150	18.588	751,070
2025-03-12	19.200	19.800	19.100	19.120	18.559	92,535
2025-03-11	19.000	19.300	19.000	19.300	18.734	9,131
2025-03-10	19.100	19.280	19.000	19.100	18.539	3,205
2025-03-07	18.920	19.290	18.800	19.200	18.637	5,796
2025-03-06	18.720	19.000	18.720	19.000	18.442	3,927
2025-03-05	18.640	18.900	18.640	18.900	18.345	21,288
2025-03-04	18.650	18.800	18.200	18.620	18.074	9,689
2025-03-03	18.720	18.850	18.500	18.850	18.297	31,950
2025-02-28	19.050	19.050	18.750	18.900	18.345	13,386
2025-02-27	18.940	19.200	18.940	19.100	18.539	1,110
2025-02-26	19.100	19.100	18.900	18.940	18.384	3,212
2025-02-25	19.290	19.290	19.010	19.100	18.539	125,992
2025-02-24	19.300	19.300	19.100	19.290	18.724	3,588
2025-02-21	19.300	19.300	19.160	19.200	18.637	856
2025-02-20	19.300	19.300	19.200	19.200	18.637	7,827
2025-02-19	19.150	19.450	19.150	19.350	18.782	10,087
2025-02-18	19.220	19.340	19.150	19.340	18.772	71,641
2025-02-17	19.200	19.340	19.200	19.220	18.656	4,998
2025-02-14	19.200	19.290	19.180	19.250	18.685	5,337
2025-02-13	19.130	19.200	19.100	19.130	18.569	6,941

← NewerPage 7 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.