Promateris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 10 |
| 2026-10-15 | 7.700 | 7.900 | 7.700 | 7.900 | 7.900 | 127 |
| 2026-10-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-10-13 | 7.650 | 7.700 | 7.650 | 7.700 | 7.700 | 9 |
| 2026-10-12 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 4 |
| 2026-10-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 44 |
| 2026-10-08 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2,400 |
| 2026-10-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-10-06 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-10-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 40 |
| 2026-10-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-10-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 471 |
| 2026-09-30 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 200 |
| 2026-09-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-09-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 100 |
| 2026-09-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-09-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-09-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 68 |
| 2026-09-22 | 7.300 | 7.450 | 7.300 | 7.450 | 7.450 | 2,000 |
| 2026-09-21 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 3 |
| 2026-09-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 7 |
| 2026-09-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-09-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-09-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-09-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-09-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 40 |
| 2026-09-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-09-09 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 60 |
| 2026-09-08 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-09-07 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 10 |
| 2026-09-04 | 7.350 | 7.350 | 6.550 | 6.550 | 6.550 | 54 |
| 2026-09-03 | 7.100 | 7.350 | 7.100 | 7.350 | 7.350 | 282 |
| 2026-09-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 750 |
| 2026-09-01 | 7.000 | 7.350 | 7.000 | 7.100 | 7.100 | 3,793 |
| 2026-08-31 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 24 |
| 2026-08-28 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-08-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2 |
| 2026-08-26 | 6.400 | 7.000 | 6.400 | 7.000 | 7.000 | 110 |
| 2026-08-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 167 |
| 2026-08-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 321 |
| 2026-08-21 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 33 |
| 2026-08-20 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 15 |
| 2026-08-19 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2026-08-18 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 20 |
| 2026-08-17 | 6.950 | 7.100 | 6.950 | 7.100 | 7.100 | 709 |
| 2026-08-14 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 70 |
| 2026-08-13 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-08-12 | 6.950 | 7.150 | 6.950 | 7.150 | 7.150 | 11 |
| 2026-08-11 | 6.600 | 6.950 | 6.500 | 6.950 | 6.950 | 808 |
| 2026-08-10 | 7.400 | 7.400 | 6.250 | 6.950 | 6.950 | 4,261 |
| 2026-08-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-08-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 10 |
| 2026-08-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-08-04 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-08-03 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 30 |
| 2026-07-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-07-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-07-29 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 20 |
| 2026-07-28 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 3 |
| 2026-07-27 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
Page 1 of 18 · 1,075 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.