Promateris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.500 | 5.500 | 4.740 | 5.250 | 5.250 | 1,676 |
| 2025-05-08 | 4.820 | 5.500 | 4.820 | 4.860 | 4.860 | 2,222 |
| 2025-05-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-05-06 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 535 |
| 2025-05-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 25 |
| 2025-05-02 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-04-30 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-04-29 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-04-28 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 7 |
| 2025-04-25 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 6 |
| 2025-04-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 150 |
| 2025-04-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-04-04 | 6.500 | 6.500 | 5.750 | 5.750 | 5.750 | 88 |
| 2025-04-03 | 5.650 | 6.500 | 5.650 | 6.500 | 6.500 | 12 |
| 2025-04-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-04-01 | 6.400 | 6.500 | 6.400 | 6.400 | 6.400 | 1,510 |
| 2025-03-31 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 340 |
| 2025-03-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-03-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 720 |
| 2025-03-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-03-25 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 170 |
| 2025-03-24 | 5.700 | 5.850 | 5.500 | 5.500 | 5.500 | 4,925 |
| 2025-03-21 | 6.000 | 6.000 | 5.500 | 5.850 | 5.850 | 2,504 |
| 2025-03-20 | 6.000 | 6.000 | 5.750 | 5.850 | 5.850 | 900 |
| 2025-03-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-03-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 30 |
| 2025-03-17 | 6.300 | 6.400 | 6.100 | 6.100 | 6.100 | 560 |
| 2025-03-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,645 |
| 2025-03-13 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 1,087 |
| 2025-03-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 700 |
| 2025-03-11 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 205 |
| 2025-03-10 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 1,214 |
| 2025-03-07 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-03-06 | 6.200 | 6.200 | 5.900 | 6.150 | 6.150 | 287 |
| 2025-03-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-03-04 | 5.900 | 6.200 | 5.900 | 6.200 | 6.200 | 1,218 |
| 2025-03-03 | 6.450 | 6.450 | 5.850 | 5.850 | 5.850 | 411 |
| 2025-02-28 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 1,060 |
| 2025-02-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 50 |
| 2025-02-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-02-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-02-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 60 |
| 2025-02-21 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-02-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-02-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 80 |
| 2025-02-18 | 6.750 | 6.750 | 6.000 | 6.100 | 6.100 | 774 |
| 2025-02-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 62 |
| 2025-02-14 | 6.750 | 6.900 | 6.400 | 6.400 | 6.400 | 700 |
| 2025-02-13 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 60 |
| 2025-02-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 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.