Premier Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	19.730	19.740	19.560	19.740	19.161	6,727
2024-11-06	19.700	19.760	19.400	19.730	19.151	44,759
2024-11-05	19.400	19.780	19.300	19.700	19.122	8,352
2024-11-04	19.950	19.950	19.300	19.400	18.831	25,212
2024-11-01	19.860	20.000	19.840	19.960	19.374	1,103
2024-10-31	19.940	19.960	19.860	19.860	19.277	4,302
2024-10-30	20.000	20.000	19.940	19.940	19.355	1,856
2024-10-29	20.160	20.160	19.970	20.000	19.413	2,388
2024-10-28	20.180	20.180	19.980	20.000	19.413	2,314
2024-10-25	20.000	20.200	20.000	20.060	19.471	4,483
2024-10-24	20.040	20.080	20.000	20.040	19.452	2,286
2024-10-23	20.000	20.020	19.980	19.980	19.394	26,740
2024-10-22	20.260	20.380	19.990	19.990	19.403	17,367
2024-10-21	20.380	20.380	20.200	20.260	19.665	1,806
2024-10-18	20.300	20.400	20.100	20.380	19.782	3,066
2024-10-17	20.300	20.500	20.100	20.440	19.840	7,403
2024-10-16	20.400	20.400	20.220	20.300	19.704	93,257
2024-10-15	20.700	20.700	20.380	20.400	19.801	6,798
2024-10-14	20.720	20.840	20.600	20.600	19.995	3,630
2024-10-11	20.900	20.900	20.500	20.860	20.248	87,643
2024-10-10	20.980	20.980	20.700	20.900	20.287	88,455
2024-10-09	20.800	20.980	20.640	20.980	20.364	1,899
2024-10-08	20.880	20.900	20.620	20.800	20.190	4,876
2024-10-07	20.880	20.900	20.600	20.800	20.190	5,812
2024-10-04	20.780	20.880	20.780	20.880	20.267	2,382
2024-10-03	20.820	20.940	20.620	20.780	20.170	1,592
2024-10-02	20.700	20.840	20.600	20.820	20.209	6,862
2024-10-01	20.900	21.100	20.620	20.620	20.015	3,544
2024-09-30	21.140	21.140	20.900	21.000	20.384	5,134
2024-09-27	21.120	21.140	21.000	21.100	20.481	3,420
2024-09-26	21.100	21.100	20.800	21.000	20.384	6,924
2024-09-25	21.440	21.440	20.800	21.100	20.481	451,836
2024-09-24	21.100	21.480	21.080	21.440	20.811	26,298
2024-09-23	20.800	21.360	20.800	21.240	20.617	19,774
2024-09-20	20.800	21.360	20.680	21.360	20.733	60,618
2024-09-19	20.700	20.800	20.480	20.800	20.190	2,357
2024-09-18	20.880	20.900	20.400	20.680	20.073	2,488
2024-09-17	20.460	20.920	20.280	20.900	20.287	16,461
2024-09-16	20.580	20.680	20.320	20.340	19.743	4,921
2024-09-13	20.700	20.700	20.340	20.360	19.762	2,724
2024-09-12	20.660	20.700	20.600	20.680	20.073	9,443
2024-09-11	20.760	20.940	20.320	20.580	19.976	138,915
2024-09-10	20.640	20.860	20.640	20.660	20.054	9,348
2024-09-09	20.360	20.640	20.020	20.640	20.034	30,419
2024-09-06	19.880	20.300	19.710	20.220	19.627	46,840
2024-09-05	20.100	20.460	19.700	19.710	19.132	28,010
2024-09-04	20.120	20.120	20.120	20.120	19.530	0
2024-09-03	20.280	20.280	20.040	20.120	19.530	15,768
2024-09-02	20.420	20.640	20.280	20.400	19.801	15,950
2024-08-30	20.400	20.680	20.300	20.400	19.801	17,519
2024-08-29	20.500	20.500	20.020	20.360	19.762	37,612
2024-08-28	20.960	20.960	20.780	20.800	20.190	6,284
2024-08-27	21.040	21.040	20.800	20.960	20.345	12,133
2024-08-26	21.240	21.240	20.780	21.040	20.423	6,594
2024-08-23	20.800	21.240	20.780	21.240	20.617	52,473
2024-08-22	20.680	20.820	20.620	20.720	20.112	9,797
2024-08-21	20.760	20.800	20.660	20.680	20.073	4,806
2024-08-20	20.720	20.720	20.600	20.720	20.112	6,244
2024-08-19	20.760	20.780	20.620	20.760	20.151	2,544
2024-08-16	20.620	20.780	20.620	20.720	20.112	3,269

← NewerPage 9 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.