Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	2.280	2.280	2.280	2.280	2.280	0
2023-08-28	2.280	2.280	2.280	2.280	2.280	108
2023-08-25	2.120	2.280	2.120	2.280	2.280	3,504
2023-08-24	2.120	2.120	2.120	2.120	2.120	1
2023-08-23	2.140	2.200	2.140	2.200	2.200	1,508
2023-08-22	2.200	2.200	2.180	2.180	2.180	543
2023-08-21	2.180	2.180	2.180	2.180	2.180	2
2023-08-18	2.260	2.260	2.200	2.200	2.200	16,211
2023-08-17	2.280	2.280	2.260	2.260	2.260	300
2023-08-16	2.260	2.280	2.260	2.280	2.280	55
2023-08-14	2.280	2.280	2.280	2.280	2.280	0
2023-08-11	2.280	2.280	2.280	2.280	2.280	0
2023-08-10	2.280	2.280	2.280	2.280	2.280	9
2023-08-09	2.200	2.200	2.200	2.200	2.200	0
2023-08-08	2.200	2.200	2.200	2.200	2.200	10,000
2023-08-07	2.140	2.280	2.140	2.140	2.140	4,500
2023-08-04	2.280	2.280	2.200	2.200	2.200	14,501
2023-08-03	2.200	2.280	2.200	2.280	2.280	11,650
2023-08-02	2.200	2.200	2.200	2.200	2.200	6,235
2023-08-01	2.200	2.200	2.200	2.200	2.200	6,713
2023-07-31	2.260	2.260	2.200	2.200	2.200	6,662
2023-07-28	2.240	2.260	2.200	2.260	2.260	8,267
2023-07-27	2.260	2.280	2.200	2.240	2.240	7,714
2023-07-26	2.260	2.260	2.200	2.260	2.260	8,370
2023-07-25	2.220	2.220	2.160	2.220	2.220	8,397
2023-07-24	2.220	2.220	2.220	2.220	2.220	0
2023-07-21	2.200	2.220	2.200	2.220	2.220	32,154
2023-07-20	2.200	2.260	2.200	2.200	2.200	68,435
2023-07-19	2.160	2.280	2.160	2.200	2.200	61,683
2023-07-18	2.280	2.280	2.200	2.280	2.280	15,685
2023-07-17	2.280	2.280	2.200	2.200	2.200	767
2023-07-14	2.280	2.280	2.280	2.280	2.280	57
2023-07-13	2.200	2.280	2.120	2.280	2.280	90,100
2023-07-12	2.280	2.280	2.120	2.200	2.200	167,854
2023-07-11	2.280	2.300	2.100	2.300	2.300	55,080
2023-07-10	2.200	2.200	2.200	2.200	2.200	0
2023-07-07	2.280	2.280	2.120	2.200	2.200	702
2023-07-06	2.280	2.280	2.100	2.100	2.100	145
2023-07-05	2.280	2.280	2.280	2.280	2.280	250
2023-07-04	2.280	2.280	2.280	2.280	2.280	1
2023-07-03	2.280	2.280	2.280	2.280	2.280	0
2023-06-30	2.280	2.280	2.280	2.280	2.280	1,286
2023-06-29	2.260	2.260	2.260	2.260	2.260	14
2023-06-28	2.260	2.260	2.260	2.260	2.260	136
2023-06-27	2.060	2.280	2.060	2.260	2.260	2,999
2023-06-26	2.200	2.200	2.200	2.200	2.200	1,994
2023-06-23	2.180	2.200	2.140	2.200	2.200	738
2023-06-22	2.200	2.200	2.200	2.200	2.200	0
2023-06-21	2.180	2.200	2.180	2.200	2.200	113,507
2023-06-20	2.200	2.200	2.000	2.000	2.000	2,502
2023-06-19	2.200	2.200	2.200	2.200	2.200	192
2023-06-16	2.200	2.200	2.200	2.200	2.200	0
2023-06-15	2.200	2.200	2.200	2.200	2.200	76,280
2023-06-14	2.200	2.200	2.200	2.200	2.200	185
2023-06-13	2.200	2.200	2.200	2.200	2.200	20,642
2023-06-12	2.220	2.220	2.220	2.220	2.220	1,200
2023-06-09	2.220	2.220	2.220	2.220	2.220	22
2023-06-08	2.220	2.220	2.220	2.220	2.220	0
2023-06-07	2.160	2.220	2.040	2.220	2.220	5,100
2023-06-06	2.200	2.220	2.160	2.220	2.220	66,525

← NewerPage 14 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.