Prebet Aiud SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.010	2.010	2.010	2.010	2.010	1,100
2026-10-15	2.090	2.090	2.020	2.020	2.020	4,010
2026-10-14	2.200	2.200	2.200	2.200	2.200	6
2026-10-13	2.200	2.200	2.200	2.200	2.200	850
2026-10-12	2.170	2.190	2.170	2.190	2.190	34,114
2026-10-09	2.190	2.190	2.190	2.190	2.190	111
2026-10-08	2.190	2.190	2.190	2.190	2.190	3
2026-10-07	2.180	2.180	2.180	2.180	2.180	10,956
2026-10-06	2.160	2.160	2.160	2.160	2.160	0
2026-10-05	2.180	2.180	2.160	2.160	2.160	16,035
2026-10-02	2.160	2.180	2.160	2.160	2.160	2,222
2026-10-01	2.170	2.180	2.170	2.180	2.180	13,045
2026-09-30	2.170	2.170	2.160	2.160	2.160	3,285
2026-09-29	2.140	2.170	2.140	2.150	2.150	4,195
2026-09-28	2.180	2.180	2.140	2.150	2.150	15,596
2026-09-25	2.130	2.180	2.130	2.180	2.180	110,743
2026-09-24	2.120	2.130	2.080	2.100	2.100	171,312
2026-09-23	1.895	1.895	1.895	1.895	1.895	0
2026-09-22	1.960	1.960	1.820	1.895	1.895	5,012
2026-09-21	1.785	1.985	1.775	1.985	1.985	34,498
2026-09-18	1.795	1.800	1.660	1.785	1.785	11,478
2026-09-17	1.830	1.855	1.770	1.770	1.770	4,591
2026-09-16	1.865	1.865	1.700	1.705	1.705	9,416
2026-09-15	1.800	1.875	1.795	1.795	1.795	7,040
2026-09-14	1.890	1.890	1.805	1.805	1.805	8,053
2026-09-11	1.835	1.900	1.820	1.890	1.890	33,768
2026-09-10	1.900	1.980	1.900	1.935	1.935	30,512
2026-09-09	1.895	1.895	1.830	1.895	1.895	35
2026-09-08	1.915	1.915	1.840	1.840	1.840	952
2026-09-07	1.835	1.835	1.835	1.835	1.835	5,085
2026-09-04	1.840	1.840	1.835	1.835	1.835	1,277
2026-09-03	1.895	1.895	1.895	1.895	1.895	68
2026-09-02	1.890	1.890	1.830	1.865	1.865	19,803
2026-09-01	1.900	1.900	1.840	1.895	1.895	54,797
2026-08-31	1.915	1.965	1.915	1.960	1.960	13,169
2026-08-28	1.855	1.915	1.845	1.915	1.915	1,360
2026-08-27	1.920	1.920	1.920	1.920	1.920	1,350
2026-08-26	1.940	1.940	1.910	1.940	1.940	1,689
2026-08-25	1.900	1.965	1.790	1.790	1.790	57,268
2026-08-24	1.980	1.980	1.980	1.980	1.980	0
2026-08-21	1.920	1.980	1.920	1.980	1.980	5,124
2026-08-20	1.960	1.960	1.960	1.960	1.960	2,778
2026-08-19	1.920	1.960	1.920	1.960	1.960	1,208
2026-08-18	1.960	1.960	1.885	1.960	1.960	5,162
2026-08-17	1.870	1.940	1.870	1.940	1.940	3,106
2026-08-14	1.970	1.970	1.970	1.970	1.970	7,250
2026-08-13	1.970	1.970	1.970	1.970	1.970	10
2026-08-12	1.980	1.980	1.920	1.945	1.945	1,125
2026-08-11	1.920	1.920	1.920	1.920	1.920	4
2026-08-10	1.980	1.980	1.980	1.980	1.980	25
2026-08-07	1.900	1.975	1.900	1.975	1.975	301
2026-08-06	1.960	1.960	1.960	1.960	1.960	2
2026-08-05	1.910	1.920	1.900	1.920	1.920	5,197
2026-08-04	1.910	1.960	1.900	1.900	1.900	35,277
2026-08-03	1.915	1.980	1.915	1.960	1.960	28,954
2026-07-31	1.980	1.980	1.980	1.980	1.980	7
2026-07-30	1.945	1.985	1.945	1.985	1.985	4,315
2026-07-29	1.910	1.945	1.910	1.945	1.945	800
2026-07-28	1.950	1.995	1.950	1.950	1.950	8,433
2026-07-27	1.950	1.960	1.910	1.960	1.960	5,273

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-24	0.0440 RON
2021-02-17	0.9649 RON
2020-05-19	0.0208 RON
2019-05-09	0.0208 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.