Promateris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2024-08-12 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 466 |
| 2024-08-09 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-08-08 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-08-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-08-06 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-08-05 | 7.450 | 7.450 | 7.400 | 7.400 | 7.400 | 252 |
| 2024-08-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-08-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-07-31 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 50 |
| 2024-07-30 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-07-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 50 |
| 2024-07-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 30 |
| 2024-07-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 90 |
| 2024-07-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-07-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 60 |
| 2024-07-22 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1 |
| 2024-07-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-07-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-07-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-07-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 400 |
| 2024-07-15 | 7.850 | 7.850 | 7.500 | 7.500 | 7.500 | 80 |
| 2024-07-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-07-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-07-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 200 |
| 2024-07-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-07-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5 |
| 2024-07-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 50 |
| 2024-07-04 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-07-03 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-07-02 | 7.300 | 7.850 | 7.300 | 7.850 | 7.850 | 590 |
| 2024-07-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-06-28 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 803 |
| 2024-06-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-06-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-06-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-06-21 | 7.450 | 7.900 | 7.450 | 7.900 | 7.900 | 451 |
| 2024-06-20 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-06-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 2 |
| 2024-06-18 | 7.950 | 7.950 | 7.250 | 7.250 | 7.250 | 240 |
| 2024-06-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-06-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-06-13 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 230 |
| 2024-06-12 | 7.250 | 7.250 | 7.100 | 7.100 | 7.100 | 69 |
| 2024-06-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1 |
| 2024-06-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 69 |
| 2024-06-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-06-06 | 7.250 | 7.600 | 7.250 | 7.250 | 7.250 | 276 |
| 2024-06-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 22 |
| 2024-06-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 10 |
| 2024-06-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-05-31 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 157 |
| 2024-05-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 10 |
| 2024-05-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 100 |
| 2024-05-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 290 |
| 2024-05-27 | 6.850 | 7.100 | 6.850 | 7.100 | 7.100 | 657 |
| 2024-05-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-05-23 | 7.000 | 7.000 | 6.850 | 7.000 | 7.000 | 1,579 |
| 2024-05-22 | 7.500 | 7.500 | 7.200 | 7.200 | 7.200 | 95 |
| 2024-05-21 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
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.