Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	2.200	2.220	2.160	2.220	2.220	66,525
2023-06-02	2.200	2.200	2.200	2.200	2.200	0
2023-05-31	2.200	2.200	2.200	2.200	2.200	9,000
2023-05-30	2.220	2.220	2.220	2.220	2.220	0
2023-05-29	2.200	2.240	2.100	2.220	2.220	12,320
2023-05-26	2.000	2.280	1.840	2.100	2.100	507,323
2023-05-25	2.000	2.180	2.000	2.140	2.140	3,900
2023-05-24	2.020	2.200	2.020	2.200	2.200	5,900
2023-05-23	2.140	2.140	2.140	2.140	2.140	2,000
2023-05-22	2.280	2.280	2.280	2.280	2.280	9
2023-05-19	2.280	2.280	2.200	2.280	2.280	2,024
2023-05-18	2.140	2.300	2.140	2.200	2.200	490,851
2023-05-17	2.140	2.140	2.140	2.140	2.140	0
2023-05-16	2.140	2.140	2.140	2.140	2.140	0
2023-05-15	2.140	2.140	2.140	2.140	2.140	0
2023-05-12	2.140	2.140	2.140	2.140	2.140	1,037
2023-05-11	2.140	2.140	1.850	1.900	1.900	59,204
2023-05-10	2.100	2.100	2.100	2.100	2.100	19,686
2023-05-09	2.140	2.140	2.140	2.140	2.140	0
2023-05-08	2.140	2.140	2.140	2.140	2.140	0
2023-05-05	2.140	2.140	2.060	2.140	2.140	106
2023-05-04	2.160	2.160	2.060	2.060	2.060	385
2023-05-03	2.060	2.200	2.020	2.160	2.160	14,173
2023-05-02	2.160	2.160	2.160	2.160	2.160	50
2023-04-28	2.100	2.100	2.100	2.100	2.100	200
2023-04-27	2.160	2.180	2.100	2.160	2.160	2,269
2023-04-26	2.140	2.140	2.040	2.040	2.040	545
2023-04-25	2.180	2.180	2.100	2.180	2.180	915
2023-04-24	2.160	2.160	2.160	2.160	2.160	300
2023-04-21	2.160	2.160	2.160	2.160	2.160	202
2023-04-20	2.160	2.160	2.160	2.160	2.160	22
2023-04-19	2.080	2.200	2.080	2.160	2.160	15,466
2023-04-18	2.080	2.080	2.080	2.080	2.080	190
2023-04-13	2.080	2.080	2.080	2.080	2.080	63
2023-04-12	2.000	2.100	2.000	2.080	2.080	2,333
2023-04-11	1.870	2.100	1.870	2.000	2.000	42,327
2023-04-10	1.840	1.840	1.840	1.840	1.840	10
2023-04-07	1.830	1.870	1.830	1.870	1.870	160
2023-04-06	1.890	1.890	1.770	1.770	1.770	382
2023-04-05	1.840	1.840	1.840	1.840	1.840	9,888
2023-04-04	1.830	1.850	1.830	1.850	1.850	37,503
2023-04-03	1.840	1.840	1.800	1.840	1.840	410
2023-03-31	1.840	1.840	1.840	1.840	1.840	2,393
2023-03-30	1.900	1.900	1.890	1.890	1.890	415
2023-03-29	1.900	1.900	1.850	1.850	1.850	415
2023-03-28	1.870	1.990	1.840	1.840	1.840	20,320
2023-03-27	2.060	2.060	1.800	1.910	1.910	10,702
2023-03-24	1.880	1.880	1.800	1.800	1.800	12,367
2023-03-23	1.850	1.880	1.840	1.880	1.880	12,039
2023-03-22	1.875	1.875	1.875	1.875	1.875	279
2023-03-21	1.805	1.840	1.805	1.840	1.840	20,089
2023-03-20	1.840	1.840	1.840	1.840	1.840	0
2023-03-17	1.840	1.880	1.840	1.840	1.840	34,900
2023-03-16	1.840	1.840	1.840	1.840	1.840	0
2023-03-15	1.840	1.840	1.840	1.840	1.840	521
2023-03-14	1.880	1.880	1.880	1.880	1.880	200
2023-03-13	1.880	1.880	1.800	1.800	1.800	357
2023-03-10	1.865	1.880	1.860	1.880	1.880	2,030
2023-03-09	1.865	1.865	1.865	1.865	1.865	0
2023-03-08	1.800	1.865	1.725	1.865	1.865	1,140

← NewerPage 15 of 21 · 1,245 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.