Promateris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 480 |
| 2025-10-27 | 5.900 | 6.300 | 5.800 | 5.800 | 5.800 | 1,501 |
| 2025-10-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-10-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-10-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-10-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-10-20 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-10-17 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 300 |
| 2025-10-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-10-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-10-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-10-13 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 230 |
| 2025-10-10 | 6.150 | 6.150 | 5.750 | 5.750 | 5.750 | 151 |
| 2025-10-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-10-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 62 |
| 2025-10-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2025-10-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 190 |
| 2025-10-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2025-10-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2025-10-01 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 480 |
| 2025-09-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 302 |
| 2025-09-29 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 300 |
| 2025-09-26 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-09-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 4 |
| 2025-09-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 359 |
| 2025-09-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 100 |
| 2025-09-22 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 252 |
| 2025-09-19 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-09-18 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-09-17 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-09-16 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 200 |
| 2025-09-15 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-09-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-09-11 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 12 |
| 2025-09-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 52 |
| 2025-09-09 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 7 |
| 2025-09-08 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 315 |
| 2025-09-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-09-04 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 603 |
| 2025-09-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-09-02 | 6.750 | 7.000 | 6.750 | 7.000 | 7.000 | 341 |
| 2025-09-01 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 200 |
| 2025-08-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 7 |
| 2025-08-28 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-08-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-08-26 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-08-25 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-08-22 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 150 |
| 2025-08-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-08-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-08-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 515 |
| 2025-08-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-08-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-08-13 | 6.550 | 6.600 | 6.200 | 6.200 | 6.200 | 3,053 |
| 2025-08-12 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-08-11 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 20 |
| 2025-08-08 | 6.300 | 6.300 | 5.900 | 5.900 | 5.900 | 588 |
| 2025-08-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 126 |
| 2025-08-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1 |
| 2025-08-05 | 6.200 | 6.600 | 6.200 | 6.600 | 6.600 | 220 |
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.