Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	1.850	1.870	1.840	1.870	1.870	15,557
2023-03-06	1.800	1.800	1.800	1.800	1.800	0
2023-03-03	1.800	1.800	1.800	1.800	1.800	29
2023-03-02	1.870	1.870	1.840	1.840	1.840	40,707
2023-03-01	1.810	1.810	1.800	1.800	1.800	125
2023-02-28	1.870	1.870	1.870	1.870	1.870	0
2023-02-27	1.865	1.870	1.865	1.870	1.870	550
2023-02-24	1.830	1.870	1.805	1.870	1.870	6,211
2023-02-23	1.800	1.800	1.700	1.700	1.700	7,000
2023-02-22	1.870	1.870	1.860	1.870	1.870	6,112
2023-02-21	1.870	1.870	1.870	1.870	1.870	0
2023-02-20	1.870	1.870	1.870	1.870	1.870	0
2023-02-17	1.870	1.870	1.870	1.870	1.870	200
2023-02-16	1.870	1.870	1.870	1.870	1.870	1,500
2023-02-15	1.870	1.870	1.870	1.870	1.870	200
2023-02-14	1.860	1.870	1.860	1.870	1.870	1,902
2023-02-13	1.770	1.770	1.770	1.770	1.770	0
2023-02-10	1.870	1.870	1.770	1.770	1.770	799
2023-02-09	1.785	1.870	1.780	1.780	1.780	2,041
2023-02-08	1.870	1.870	1.870	1.870	1.870	0
2023-02-07	1.860	1.870	1.860	1.870	1.870	2,166
2023-02-06	1.860	1.860	1.860	1.860	1.860	10
2023-02-03	1.765	1.765	1.765	1.765	1.765	500
2023-02-02	1.805	1.860	1.770	1.775	1.775	2,230
2023-02-01	1.865	1.870	1.805	1.805	1.805	590
2023-01-31	1.840	1.870	1.800	1.870	1.870	6,735
2023-01-30	1.870	1.870	1.870	1.870	1.870	0
2023-01-27	1.755	1.870	1.755	1.870	1.870	931
2023-01-26	1.840	1.875	1.740	1.740	1.740	5,640
2023-01-25	1.875	1.880	1.875	1.880	1.880	419
2023-01-23	1.840	1.840	1.730	1.730	1.730	3,300
2023-01-20	1.875	1.875	1.875	1.875	1.875	0
2023-01-19	1.875	1.875	1.875	1.875	1.875	0
2023-01-18	1.875	1.875	1.875	1.875	1.875	0
2023-01-17	1.840	1.880	1.840	1.875	1.875	175,590
2023-01-16	1.880	1.880	1.880	1.880	1.880	3,372
2023-01-13	1.840	1.840	1.840	1.840	1.840	350,800
2023-01-12	1.840	1.840	1.840	1.840	1.840	500
2023-01-11	1.880	1.880	1.880	1.880	1.880	0
2023-01-10	1.880	1.880	1.880	1.880	1.880	0
2023-01-09	1.880	1.880	1.880	1.880	1.880	0
2023-01-06	1.880	1.880	1.880	1.880	1.880	50
2023-01-05	1.840	1.880	1.840	1.880	1.880	690
2023-01-04	1.850	1.870	1.850	1.870	1.870	300
2023-01-03	1.860	1.860	1.860	1.860	1.860	200
2022-12-30	1.870	1.870	1.870	1.870	1.870	20
2022-12-29	1.805	1.805	1.760	1.760	1.760	11,500
2022-12-28	1.840	1.840	1.840	1.840	1.840	0
2022-12-27	1.840	1.840	1.840	1.840	1.840	0
2022-12-23	1.840	1.840	1.840	1.840	1.840	13,100
2022-12-22	1.875	1.880	1.875	1.880	1.880	528
2022-12-21	1.765	1.875	1.765	1.875	1.875	1,750
2022-12-20	1.880	1.880	1.880	1.880	1.880	0
2022-12-19	1.850	1.880	1.840	1.880	1.880	64,017
2022-12-16	1.840	1.880	1.765	1.880	1.880	12,973
2022-12-15	1.840	1.840	1.840	1.840	1.840	0
2022-12-14	1.840	1.840	1.840	1.840	1.840	0
2022-12-13	1.840	1.840	1.840	1.840	1.840	100
2022-12-12	1.840	1.840	1.840	1.840	1.840	1,500
2022-12-09	1.840	1.840	1.840	1.840	1.840	32,500

← NewerPage 16 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.