Prebet Aiud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.360 | 4.360 | 4.200 | 4.360 | 4.360 | 2,124 |
| 2024-05-20 | 4.400 | 4.600 | 4.200 | 4.200 | 4.200 | 66,921 |
| 2024-05-17 | 4.280 | 4.280 | 4.120 | 4.240 | 4.240 | 4,880 |
| 2024-05-16 | 4.440 | 4.440 | 3.820 | 4.280 | 4.280 | 29,276 |
| 2024-05-15 | 4.120 | 4.440 | 4.120 | 4.440 | 4.440 | 5,520 |
| 2024-05-14 | 4.360 | 4.460 | 4.080 | 4.380 | 4.380 | 7,869 |
| 2024-05-13 | 4.000 | 4.440 | 4.000 | 4.340 | 4.340 | 27,904 |
| 2024-05-10 | 3.740 | 3.980 | 3.720 | 3.980 | 3.980 | 22,790 |
| 2024-05-09 | 3.760 | 3.760 | 3.620 | 3.760 | 3.760 | 763 |
| 2024-05-08 | 3.620 | 3.780 | 3.620 | 3.780 | 3.780 | 418 |
| 2024-05-07 | 3.860 | 3.860 | 3.620 | 3.840 | 3.840 | 1,874 |
| 2024-05-02 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 4,980 |
| 2024-04-30 | 3.580 | 3.900 | 3.480 | 3.860 | 3.860 | 32,757 |
| 2024-04-29 | 3.360 | 3.600 | 3.320 | 3.580 | 3.580 | 10,068 |
| 2024-04-26 | 3.240 | 3.320 | 3.100 | 3.320 | 3.320 | 7,920 |
| 2024-04-25 | 3.200 | 3.240 | 3.200 | 3.200 | 3.200 | 1,067 |
| 2024-04-24 | 3.160 | 3.200 | 3.140 | 3.180 | 3.180 | 3,396 |
| 2024-04-23 | 3.220 | 3.220 | 3.100 | 3.160 | 3.160 | 1,095 |
| 2024-04-22 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 244 |
| 2024-04-19 | 3.100 | 3.260 | 3.100 | 3.260 | 3.260 | 780 |
| 2024-04-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 10 |
| 2024-04-17 | 3.240 | 3.240 | 3.100 | 3.240 | 3.240 | 1,782 |
| 2024-04-16 | 3.040 | 3.260 | 3.040 | 3.260 | 3.260 | 120 |
| 2024-04-15 | 3.260 | 3.280 | 3.120 | 3.260 | 3.260 | 13,035 |
| 2024-04-12 | 3.220 | 3.320 | 3.040 | 3.220 | 3.220 | 10,235 |
| 2024-04-11 | 3.140 | 3.220 | 3.140 | 3.220 | 3.220 | 11,550 |
| 2024-04-10 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 3,169 |
| 2024-04-09 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 1,200 |
| 2024-04-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 429 |
| 2024-04-05 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 2,989 |
| 2024-04-04 | 2.880 | 3.100 | 2.860 | 3.100 | 3.100 | 5,892 |
| 2024-04-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 4 |
| 2024-04-02 | 2.800 | 2.920 | 2.600 | 2.920 | 2.920 | 37,023 |
| 2024-04-01 | 2.840 | 2.860 | 2.720 | 2.820 | 2.820 | 75,768 |
| 2024-03-29 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 297 |
| 2024-03-28 | 2.840 | 2.840 | 2.800 | 2.800 | 2.800 | 1,006 |
| 2024-03-27 | 2.820 | 2.840 | 2.740 | 2.840 | 2.840 | 510 |
| 2024-03-26 | 2.920 | 2.920 | 2.720 | 2.800 | 2.800 | 93,107 |
| 2024-03-25 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 665 |
| 2024-03-22 | 2.880 | 2.920 | 2.760 | 2.920 | 2.920 | 2,959 |
| 2024-03-21 | 2.920 | 2.920 | 2.800 | 2.880 | 2.880 | 31,035 |
| 2024-03-20 | 2.900 | 2.940 | 2.800 | 2.920 | 2.920 | 28,607 |
| 2024-03-19 | 2.900 | 2.960 | 2.800 | 2.920 | 2.920 | 35,422 |
| 2024-03-18 | 2.980 | 2.980 | 2.700 | 2.800 | 2.800 | 22,150 |
| 2024-03-15 | 3.040 | 3.040 | 2.700 | 3.000 | 3.000 | 24,188 |
| 2024-03-14 | 2.720 | 3.080 | 2.700 | 2.980 | 2.980 | 2,064 |
| 2024-03-13 | 2.600 | 2.840 | 2.540 | 2.840 | 2.840 | 94,933 |
| 2024-03-12 | 2.440 | 2.500 | 2.400 | 2.480 | 2.480 | 66,293 |
| 2024-03-11 | 2.260 | 2.460 | 2.260 | 2.400 | 2.400 | 3,992 |
| 2024-03-08 | 2.340 | 2.480 | 2.300 | 2.460 | 2.460 | 21,943 |
| 2024-03-07 | 2.340 | 2.480 | 2.340 | 2.480 | 2.480 | 75,242 |
| 2024-03-06 | 2.460 | 2.480 | 2.460 | 2.480 | 2.480 | 638 |
| 2024-03-05 | 2.460 | 2.480 | 2.340 | 2.340 | 2.340 | 312 |
| 2024-03-04 | 2.480 | 2.480 | 2.320 | 2.480 | 2.480 | 5,810 |
| 2024-03-01 | 2.400 | 2.500 | 2.300 | 2.300 | 2.300 | 49,218 |
| 2024-02-29 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 9,038 |
| 2024-02-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-02-27 | 2.460 | 2.500 | 2.460 | 2.500 | 2.500 | 1,600 |
| 2024-02-26 | 2.420 | 2.420 | 2.360 | 2.360 | 2.360 | 5,117 |
| 2024-02-23 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 260 |
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.