Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	1.765	1.765	1.765	1.765	1.765	224
2022-12-07	1.765	1.765	1.765	1.765	1.765	0
2022-12-06	1.840	1.840	1.765	1.765	1.765	358
2022-12-05	1.875	1.875	1.840	1.840	1.840	10,010
2022-12-02	1.840	1.840	1.840	1.840	1.840	1,900
2022-11-29	1.840	1.840	1.840	1.840	1.840	240
2022-11-28	1.840	1.840	1.840	1.840	1.840	0
2022-11-25	1.840	1.840	1.840	1.840	1.840	1,600
2022-11-24	1.760	1.840	1.760	1.840	1.840	106
2022-11-23	1.820	1.840	1.760	1.760	1.760	51,502
2022-11-22	1.840	1.840	1.840	1.840	1.840	11,200
2022-11-21	1.875	1.875	1.875	1.875	1.875	0
2022-11-18	1.840	1.875	1.820	1.875	1.875	83,516
2022-11-17	1.860	1.860	1.860	1.860	1.860	0
2022-11-16	1.840	1.860	1.820	1.860	1.860	1,926
2022-11-15	1.840	1.840	1.840	1.840	1.840	3,800
2022-11-14	1.840	1.840	1.840	1.840	1.840	760
2022-11-11	1.840	1.840	1.840	1.840	1.840	0
2022-11-10	1.840	1.840	1.840	1.840	1.840	0
2022-11-09	1.840	1.840	1.840	1.840	1.840	0
2022-11-08	1.840	1.860	1.840	1.840	1.840	5,274
2022-11-07	1.860	1.860	1.840	1.840	1.840	3,200
2022-11-04	1.875	1.875	1.875	1.875	1.875	140
2022-11-03	1.875	1.875	1.840	1.840	1.840	1,222
2022-11-02	1.840	1.840	1.840	1.840	1.840	0
2022-11-01	1.840	1.840	1.840	1.840	1.840	0
2022-10-31	1.840	1.840	1.840	1.840	1.840	0
2022-10-28	1.840	1.840	1.840	1.840	1.840	0
2022-10-27	1.840	1.840	1.840	1.840	1.840	0
2022-10-26	1.840	1.840	1.840	1.840	1.840	2,600
2022-10-25	1.840	1.840	1.700	1.840	1.840	1,560
2022-10-24	1.840	1.840	1.840	1.840	1.840	6,200
2022-10-21	1.840	1.840	1.830	1.840	1.840	58,300
2022-10-20	1.840	1.840	1.840	1.840	1.840	3,000
2022-10-19	1.840	1.840	1.840	1.840	1.840	909
2022-10-18	1.875	1.875	1.875	1.875	1.875	0
2022-10-17	1.875	1.875	1.875	1.875	1.875	20
2022-10-14	1.840	1.870	1.840	1.870	1.870	3,891
2022-10-13	1.840	1.870	1.840	1.870	1.870	8,956
2022-10-12	1.840	1.840	1.840	1.840	1.840	0
2022-10-11	1.850	1.860	1.840	1.840	1.840	18,044
2022-10-10	1.840	1.840	1.840	1.840	1.840	5,000
2022-10-07	1.840	1.860	1.605	1.840	1.840	12,230
2022-10-06	1.860	1.860	1.795	1.840	1.840	15,097
2022-10-05	1.860	1.860	1.860	1.860	1.860	0
2022-10-04	1.860	1.860	1.860	1.860	1.860	370
2022-10-03	1.850	1.855	1.850	1.855	1.855	5,279
2022-09-30	1.840	1.850	1.715	1.850	1.850	108,132
2022-09-29	1.855	1.855	1.840	1.840	1.840	31,641
2022-09-28	1.840	1.840	1.840	1.840	1.840	5,042
2022-09-27	1.840	1.840	1.840	1.840	1.840	780
2022-09-26	1.840	1.840	1.740	1.840	1.840	10,361
2022-09-23	1.855	1.860	1.855	1.860	1.860	20,640
2022-09-22	1.845	1.845	1.840	1.840	1.840	194,800
2022-09-21	1.855	1.855	1.855	1.855	1.855	0
2022-09-20	1.855	1.855	1.855	1.855	1.855	660
2022-09-19	1.850	1.850	1.850	1.850	1.850	680
2022-09-16	1.850	1.850	1.850	1.850	1.850	400
2022-09-15	1.860	1.860	1.855	1.855	1.855	1,000
2022-09-14	1.840	1.840	1.840	1.840	1.840	11,230

← NewerPage 17 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.