Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	2.500	2.500	2.480	2.480	2.480	617
2024-02-21	2.480	2.500	2.480	2.500	2.500	300
2024-02-20	2.500	2.500	2.500	2.500	2.500	1,022
2024-02-19	2.420	2.420	2.420	2.420	2.420	650
2024-02-16	2.500	2.500	2.500	2.500	2.500	333
2024-02-15	2.500	2.500	2.460	2.500	2.500	571
2024-02-14	2.500	2.500	2.500	2.500	2.500	1,000
2024-02-13	2.480	2.500	2.480	2.500	2.500	536
2024-02-12	2.460	2.500	2.460	2.500	2.500	1,280
2024-02-09	2.480	2.500	2.480	2.500	2.500	1,589
2024-02-08	2.480	2.480	2.460	2.460	2.460	8,101
2024-02-07	2.460	2.480	2.460	2.480	2.480	2,803
2024-02-06	2.460	2.480	2.400	2.460	2.460	131,400
2024-02-05	2.280	2.460	2.280	2.460	2.460	32,068
2024-02-02	2.400	2.400	2.400	2.400	2.400	37
2024-02-01	2.420	2.420	2.420	2.420	2.420	0
2024-01-31	2.460	2.460	2.280	2.420	2.420	147,196
2024-01-30	2.460	2.460	2.420	2.420	2.420	416
2024-01-29	2.460	2.460	2.400	2.400	2.400	435
2024-01-26	2.460	2.460	2.440	2.460	2.460	614
2024-01-25	2.280	2.440	2.280	2.440	2.440	2,070
2024-01-23	2.400	2.400	2.400	2.400	2.400	500
2024-01-22	2.400	2.400	2.400	2.400	2.400	3,000
2024-01-19	2.440	2.460	2.260	2.400	2.400	9,808
2024-01-18	2.400	2.440	2.400	2.440	2.440	41,367
2024-01-17	2.400	2.400	2.400	2.400	2.400	10,648
2024-01-16	2.420	2.420	2.240	2.420	2.420	47,020
2024-01-15	2.320	2.460	2.320	2.420	2.420	10,229
2024-01-12	2.360	2.380	2.360	2.380	2.380	265
2024-01-11	2.380	2.380	2.360	2.360	2.360	744
2024-01-10	2.380	2.380	2.380	2.380	2.380	56
2024-01-09	2.400	2.460	2.400	2.400	2.400	2,088
2024-01-08	2.220	2.400	2.220	2.400	2.400	21,277
2024-01-05	2.200	2.200	2.180	2.180	2.180	348
2024-01-04	2.240	2.240	2.160	2.220	2.220	7,680
2024-01-03	2.200	2.280	2.160	2.280	2.280	2,392
2023-12-29	2.280	2.280	2.280	2.280	2.280	1,050
2023-12-28	2.400	2.400	2.200	2.200	2.200	88,198
2023-12-27	2.420	2.420	2.420	2.420	2.420	17
2023-12-22	2.420	2.420	2.420	2.420	2.420	100
2023-12-21	2.400	2.440	2.300	2.440	2.440	410
2023-12-20	2.300	2.440	2.300	2.440	2.440	5,703
2023-12-19	2.320	2.440	2.320	2.440	2.440	270
2023-12-18	2.360	2.440	2.200	2.320	2.320	554,812
2023-12-15	2.360	2.360	2.360	2.360	2.360	176
2023-12-14	2.360	2.360	2.360	2.360	2.360	170
2023-12-13	2.360	2.360	2.360	2.360	2.360	0
2023-12-12	2.300	2.360	2.300	2.360	2.360	169,278
2023-12-11	2.360	2.360	2.200	2.200	2.200	41,372
2023-12-08	2.300	2.300	2.300	2.300	2.300	0
2023-12-07	2.300	2.300	2.280	2.300	2.300	161,951
2023-12-06	2.180	2.360	2.180	2.300	2.300	650
2023-12-05	2.380	2.380	2.300	2.300	2.300	3,114
2023-12-04	2.380	2.380	2.380	2.380	2.380	514
2023-11-29	2.380	2.400	2.380	2.400	2.400	420
2023-11-28	2.300	2.380	2.300	2.380	2.380	815
2023-11-27	2.400	2.400	2.400	2.400	2.400	402
2023-11-24	2.400	2.400	2.400	2.400	2.400	0
2023-11-23	2.400	2.400	2.240	2.400	2.400	28,166
2023-11-22	2.380	2.400	2.360	2.400	2.400	640

← NewerPage 12 of 21 · 1,248 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.