Promateris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-02-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-02-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-02-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-02-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2025-02-04 | 6.450 | 6.500 | 6.450 | 6.450 | 6.450 | 1,190 |
| 2025-02-03 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 17 |
| 2025-01-31 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 179 |
| 2025-01-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 235 |
| 2025-01-29 | 6.550 | 6.850 | 6.550 | 6.850 | 6.850 | 185 |
| 2025-01-28 | 6.800 | 6.850 | 6.800 | 6.850 | 6.850 | 1,100 |
| 2025-01-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 400 |
| 2025-01-23 | 6.550 | 6.650 | 6.550 | 6.650 | 6.650 | 40 |
| 2025-01-22 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 181 |
| 2025-01-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 100 |
| 2025-01-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 200 |
| 2025-01-17 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 300 |
| 2025-01-16 | 6.650 | 6.750 | 6.600 | 6.600 | 6.600 | 370 |
| 2025-01-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-01-14 | 6.700 | 7.100 | 6.700 | 7.000 | 7.000 | 272 |
| 2025-01-13 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2025-01-10 | 6.650 | 6.650 | 6.500 | 6.550 | 6.550 | 630 |
| 2025-01-09 | 6.850 | 6.850 | 6.650 | 6.650 | 6.650 | 93 |
| 2025-01-08 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 450 |
| 2025-01-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-12-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-12-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-12-23 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-12-20 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-12-19 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-12-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-12-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-12-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-12-13 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-12-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 20 |
| 2024-12-11 | 6.850 | 7.300 | 6.500 | 7.300 | 7.300 | 680 |
| 2024-12-10 | 7.550 | 7.550 | 7.400 | 7.500 | 7.500 | 640 |
| 2024-12-09 | 7.350 | 7.350 | 6.600 | 6.600 | 6.600 | 168 |
| 2024-12-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 20 |
| 2024-12-05 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 20 |
| 2024-12-04 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-12-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-12-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 28 |
| 2024-11-29 | 6.300 | 7.150 | 6.300 | 7.150 | 7.150 | 362 |
| 2024-11-28 | 6.650 | 7.150 | 6.200 | 7.150 | 7.150 | 848 |
| 2024-11-27 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 40 |
| 2024-11-26 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 480 |
| 2024-11-25 | 7.150 | 7.150 | 6.800 | 6.800 | 6.800 | 522 |
| 2024-11-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 200 |
| 2024-11-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-11-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 170 |
| 2024-11-19 | 7.350 | 7.350 | 7.150 | 7.150 | 7.150 | 519 |
| 2024-11-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-11-15 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-11-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 10 |
| 2024-11-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-11-12 | 7.600 | 8.250 | 7.600 | 8.250 | 8.250 | 480 |
| 2024-11-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 20 |
| 2024-11-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 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.