Promateris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 7.000 | 7.550 | 7.000 | 7.550 | 7.550 | 221 |
| 2024-05-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2024-05-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 30 |
| 2024-05-15 | 7.700 | 7.700 | 7.000 | 7.000 | 7.000 | 2,042 |
| 2024-05-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-05-13 | 7.700 | 7.700 | 7.500 | 7.700 | 7.700 | 213 |
| 2024-05-10 | 7.750 | 7.750 | 7.700 | 7.700 | 7.700 | 100 |
| 2024-05-09 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-05-08 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-05-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 61 |
| 2024-05-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-04-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 54 |
| 2024-04-29 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 925 |
| 2024-04-26 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-04-25 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-04-24 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-04-23 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-04-22 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 5 |
| 2024-04-19 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 150 |
| 2024-04-18 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 239 |
| 2024-04-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-16 | 8.250 | 8.400 | 8.200 | 8.200 | 8.200 | 587 |
| 2024-04-15 | 8.250 | 8.250 | 8.200 | 8.250 | 8.250 | 73 |
| 2024-04-12 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-04-11 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 5 |
| 2024-04-10 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-04-09 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-04-08 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-04-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-04-04 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1 |
| 2024-04-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 88 |
| 2024-04-02 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-04-01 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-03-29 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 12 |
| 2024-03-28 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 100 |
| 2024-03-27 | 8.450 | 8.450 | 8.250 | 8.250 | 8.250 | 70 |
| 2024-03-26 | 8.250 | 8.250 | 7.700 | 7.700 | 7.700 | 532 |
| 2024-03-25 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 300 |
| 2024-03-20 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 13 |
| 2024-03-19 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 68 |
| 2024-03-18 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 10 |
| 2024-03-12 | 8.250 | 8.700 | 8.250 | 8.400 | 8.400 | 560 |
| 2024-03-08 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 50 |
| 2024-03-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 92 |
| 2024-03-06 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 18 |
| 2024-03-05 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 221 |
| 2024-03-01 | 8.800 | 8.800 | 8.600 | 8.650 | 8.650 | 906 |
| 2024-02-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 365 |
| 2024-02-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 305 |
| 2024-02-22 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 251 |
| 2024-02-21 | 9.200 | 9.200 | 9.100 | 9.100 | 9.100 | 132 |
| 2024-02-20 | 9.100 | 9.200 | 9.100 | 9.200 | 9.200 | 586 |
| 2024-02-16 | 9.100 | 9.100 | 9.000 | 9.100 | 9.100 | 714 |
| 2024-02-15 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 5 |
| 2024-02-12 | 9.400 | 9.400 | 9.150 | 9.150 | 9.150 | 140 |
| 2024-02-09 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 10 |
| 2024-02-08 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 20 |
| 2024-02-07 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 210 |
| 2024-02-06 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 10 |
| 2024-02-02 | 9.150 | 9.600 | 9.150 | 9.600 | 9.600 | 30 |
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.