Premier Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	19.200	19.290	19.100	19.130	18.569	7,123
2025-02-11	19.100	19.300	19.020	19.130	18.569	4,453
2025-02-10	19.150	19.350	19.100	19.300	18.734	34,944
2025-02-07	19.100	19.350	19.100	19.120	18.559	2,907
2025-02-06	19.200	19.350	19.150	19.350	18.782	10,313
2025-02-05	19.300	19.450	19.100	19.250	18.685	4,769
2025-02-04	19.090	19.500	19.000	19.300	18.734	11,991
2025-02-03	19.250	19.250	19.100	19.100	18.539	9,085
2025-01-31	19.300	19.350	19.100	19.300	18.734	13,845
2025-01-30	19.300	19.400	19.300	19.300	18.734	7,415
2025-01-29	19.350	19.440	19.210	19.300	18.734	11,308
2025-01-28	19.310	19.350	19.210	19.350	18.782	16,861
2025-01-27	19.600	19.600	19.300	19.310	18.743	55,751
2025-01-23	19.670	19.670	19.600	19.610	19.034	2,158
2025-01-22	19.750	19.750	19.600	19.600	19.025	20,678
2025-01-21	19.700	19.730	19.620	19.650	19.073	3,959
2025-01-20	19.700	19.800	19.610	19.700	19.122	7,340
2025-01-17	19.890	19.890	19.700	19.790	19.209	553
2025-01-16	19.700	19.900	19.700	19.700	19.122	1,677
2025-01-15	19.900	19.900	19.700	19.700	19.122	1,278
2025-01-14	19.680	20.000	19.660	20.000	19.413	2,057
2025-01-13	20.000	20.000	19.700	19.700	19.122	1,564
2025-01-10	19.900	20.000	19.710	20.000	19.413	3,039
2025-01-09	19.850	19.950	19.650	19.950	19.365	6,150
2025-01-08	19.550	20.100	19.550	19.600	19.025	16,789
2025-01-03	19.550	19.800	19.520	19.550	18.976	1,992
2024-12-30	19.700	19.790	19.540	19.550	18.976	1,685
2024-12-27	19.950	19.980	19.510	19.800	19.219	1,818
2024-12-23	19.470	19.990	19.470	19.990	19.403	5,075
2024-12-20	19.630	19.700	19.420	19.700	19.122	2,533
2024-12-19	19.500	19.690	19.460	19.630	19.054	67,949
2024-12-18	19.600	19.680	19.540	19.600	19.025	37,377
2024-12-17	19.600	19.690	19.600	19.600	19.025	2,044
2024-12-16	19.600	19.690	19.600	19.600	19.025	2,433
2024-12-13	19.600	19.700	19.600	19.700	19.122	7,747
2024-12-12	19.800	19.800	19.550	19.700	19.122	13,335
2024-12-11	19.950	19.960	19.620	19.800	19.219	3,439
2024-12-10	19.880	19.960	19.500	19.950	19.365	24,349
2024-12-09	19.900	19.910	19.450	19.880	19.297	8,869
2024-12-06	19.100	19.620	19.000	19.300	18.734	36,251
2024-12-05	19.200	19.450	19.000	19.100	18.539	33,693
2024-12-04	19.020	19.400	18.700	19.200	18.637	46,908
2024-12-03	19.640	19.640	18.700	19.300	18.734	41,948
2024-12-02	19.500	19.640	19.500	19.640	19.064	14,351
2024-11-29	19.520	19.580	19.500	19.520	18.947	39,488
2024-11-28	19.570	19.600	19.500	19.520	18.947	17,820
2024-11-27	19.400	19.600	19.400	19.500	18.928	4,843
2024-11-26	19.600	19.690	19.600	19.600	19.025	3,075
2024-11-25	19.620	19.700	19.500	19.600	19.025	125,863
2024-11-22	19.700	19.700	19.600	19.640	19.064	29,496
2024-11-21	19.620	19.690	19.600	19.600	19.025	2,861
2024-11-20	19.720	19.720	19.600	19.700	19.122	4,816
2024-11-19	19.700	19.750	19.700	19.700	19.122	26,675
2024-11-18	19.750	19.750	19.700	19.700	19.122	9,131
2024-11-15	19.620	19.760	19.600	19.720	19.141	22,466
2024-11-14	19.800	19.800	19.700	19.720	19.141	25,478
2024-11-13	19.810	19.900	19.690	19.700	19.122	20,788
2024-11-12	19.810	19.810	19.700	19.810	19.229	9,862
2024-11-11	19.800	19.820	19.700	19.810	19.229	36,903
2024-11-08	19.600	19.760	19.420	19.700	19.122	74,606

← NewerPage 8 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.