Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	2.420	2.420	2.420	2.420	2.420	200
2023-11-20	2.440	2.460	2.360	2.360	2.360	4,994
2023-11-17	2.280	2.500	2.220	2.480	2.480	81,869
2023-11-16	2.200	2.280	2.000	2.200	2.200	296,706
2023-11-15	2.200	2.200	2.200	2.200	2.200	6
2023-11-14	2.140	2.140	2.100	2.120	2.120	16,286
2023-11-13	2.160	2.200	2.100	2.140	2.140	6,167
2023-11-10	2.200	2.200	2.200	2.200	2.200	145
2023-11-09	2.160	2.160	2.160	2.160	2.160	0
2023-11-08	2.160	2.160	2.160	2.160	2.160	393
2023-11-07	2.160	2.180	2.160	2.180	2.180	533
2023-11-06	2.200	2.200	2.200	2.200	2.200	252
2023-11-03	2.200	2.200	2.200	2.200	2.200	3,659
2023-11-02	2.200	2.200	2.180	2.200	2.200	708
2023-11-01	2.180	2.200	2.160	2.200	2.200	1,617
2023-10-31	2.200	2.200	2.200	2.200	2.200	550
2023-10-30	2.200	2.200	2.200	2.200	2.200	0
2023-10-27	2.200	2.200	2.200	2.200	2.200	15
2023-10-26	2.200	2.200	2.200	2.200	2.200	23
2023-10-25	2.240	2.240	2.140	2.200	2.200	5,763
2023-10-24	2.060	2.200	2.060	2.140	2.140	670
2023-10-23	2.100	2.240	2.040	2.240	2.240	8,381
2023-10-20	2.060	2.100	2.040	2.100	2.100	517
2023-10-19	2.040	2.100	2.040	2.100	2.100	1,395
2023-10-18	2.100	2.100	2.040	2.100	2.100	1,242
2023-10-17	2.020	2.140	2.020	2.100	2.100	1,347
2023-10-16	2.120	2.120	2.040	2.080	2.080	1,095
2023-10-13	2.140	2.140	2.140	2.140	2.140	662
2023-10-12	2.120	2.140	2.120	2.140	2.140	530
2023-10-11	2.120	2.140	2.120	2.140	2.140	712
2023-10-10	2.040	2.200	2.000	2.100	2.100	327,819
2023-10-09	1.980	2.120	1.980	2.120	2.120	2,124
2023-10-06	2.040	2.140	2.000	2.140	2.140	53,271
2023-10-05	2.040	2.140	1.990	2.140	2.140	58,163
2023-10-04	1.970	2.060	1.970	2.060	2.060	3,718
2023-10-03	2.040	2.040	2.040	2.040	2.040	650
2023-10-02	2.040	2.040	2.040	2.040	2.040	0
2023-09-29	2.040	2.040	1.980	2.040	2.040	1,237
2023-09-28	2.060	2.060	2.060	2.060	2.060	0
2023-09-27	2.000	2.060	1.970	2.060	2.060	15,051
2023-09-26	2.000	2.060	2.000	2.060	2.060	17
2023-09-25	2.060	2.060	2.060	2.060	2.060	500
2023-09-22	2.060	2.060	2.060	2.060	2.060	190
2023-09-21	2.060	2.060	2.060	2.060	2.060	360
2023-09-20	2.080	2.080	2.080	2.080	2.080	0
2023-09-19	1.980	2.080	1.980	2.080	2.080	75
2023-09-18	2.080	2.080	2.000	2.080	2.080	6,921
2023-09-15	2.080	2.080	2.080	2.080	2.080	0
2023-09-14	2.040	2.080	2.040	2.080	2.080	435
2023-09-13	2.020	2.080	2.020	2.080	2.080	10
2023-09-12	2.080	2.100	2.080	2.100	2.100	1,876
2023-09-11	2.080	2.080	2.080	2.080	2.080	400
2023-09-08	2.100	2.100	1.970	1.970	1.970	4,510
2023-09-07	1.920	2.100	1.920	2.100	2.100	1,045
2023-09-06	2.020	2.100	1.980	2.100	2.100	520
2023-09-05	2.160	2.160	2.160	2.160	2.160	0
2023-09-04	2.060	2.160	2.020	2.160	2.160	400
2023-09-01	2.180	2.180	2.040	2.060	2.060	48,425
2023-08-31	2.280	2.280	2.280	2.280	2.280	0
2023-08-30	2.280	2.280	2.280	2.280	2.280	0

← NewerPage 13 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.