Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	1.840	1.860	1.840	1.855	1.855	113,155
2022-09-12	1.850	1.850	1.840	1.840	1.840	32,242
2022-09-09	1.840	1.840	1.840	1.840	1.840	0
2022-09-08	1.855	1.860	1.840	1.840	1.840	65,580
2022-09-07	1.840	1.855	1.770	1.855	1.855	800
2022-09-06	1.840	1.840	1.840	1.840	1.840	1,500
2022-09-05	1.840	1.840	1.840	1.840	1.840	107,868
2022-09-02	1.840	1.840	1.840	1.840	1.840	0
2022-09-01	1.840	1.855	1.720	1.840	1.840	3,913
2022-08-31	1.840	1.840	1.840	1.840	1.840	908
2022-08-30	1.840	1.840	1.840	1.840	1.840	300
2022-08-29	1.840	1.840	1.840	1.840	1.840	1,031
2022-08-26	1.840	1.850	1.840	1.850	1.850	21,821
2022-08-25	1.850	1.860	1.840	1.840	1.840	5,223
2022-08-24	1.840	1.840	1.740	1.840	1.840	3,273
2022-08-23	1.840	1.840	1.840	1.840	1.840	0
2022-08-22	1.840	1.840	1.745	1.840	1.840	367,678
2022-08-19	1.840	1.840	1.840	1.840	1.840	0
2022-08-18	1.840	1.840	1.840	1.840	1.840	0
2022-08-17	1.840	1.840	1.840	1.840	1.840	484
2022-08-16	1.840	1.840	1.840	1.840	1.840	378,299
2022-08-12	1.860	1.860	1.840	1.840	1.840	4,064
2022-08-11	1.840	1.870	1.840	1.860	1.860	101,975
2022-08-10	1.840	1.840	1.840	1.840	1.840	164,580
2022-08-09	1.850	1.850	1.850	1.850	1.850	137,648
2022-08-08	1.840	1.875	1.755	1.870	1.870	536,364
2022-08-05	1.850	1.855	1.700	1.855	1.855	22,866
2022-08-04	1.850	1.855	1.850	1.855	1.855	69,296
2022-08-03	1.840	1.840	1.840	1.840	1.840	2,100
2022-08-02	1.845	1.845	1.840	1.840	1.840	294,733
2022-08-01	1.840	1.840	1.785	1.785	1.785	10,351
2022-07-29	1.840	1.840	1.840	1.840	1.840	0
2022-07-28	1.840	1.840	1.840	1.840	1.840	0
2022-07-27	1.850	1.850	1.785	1.840	1.840	3,602
2022-07-26	1.850	1.850	1.850	1.850	1.850	0
2022-07-25	1.790	1.850	1.780	1.850	1.850	84,743
2022-07-22	1.820	1.840	1.790	1.790	1.790	50,097
2022-07-21	1.840	1.840	1.765	1.780	1.780	35,708
2022-07-20	1.825	1.840	1.725	1.840	1.840	28,139
2022-07-19	1.735	1.840	1.735	1.800	1.800	2,080
2022-07-18	1.830	1.840	1.735	1.735	1.735	10,068
2022-07-15	1.725	1.810	1.725	1.810	1.810	2,129
2022-07-14	1.840	1.840	1.840	1.840	1.840	0
2022-07-13	1.830	1.840	1.830	1.840	1.840	36,500
2022-07-12	1.840	1.840	1.840	1.840	1.840	0
2022-07-11	1.580	1.840	1.580	1.840	1.840	82,166
2022-07-08	1.840	1.840	1.840	1.840	1.840	0
2022-07-07	1.830	1.840	1.830	1.840	1.840	20,532
2022-07-06	1.565	1.840	1.565	1.840	1.840	4,078
2022-07-05	1.835	1.835	1.835	1.835	1.835	60
2022-07-04	1.820	1.835	1.820	1.835	1.835	210,000
2022-07-01	1.760	1.830	1.760	1.830	1.830	14,200
2022-06-30	1.460	1.770	1.450	1.700	1.700	15,300
2022-06-29	1.700	1.700	1.700	1.700	1.700	0
2022-06-28	1.700	1.700	1.700	1.700	1.700	100
2022-06-27	1.550	1.780	1.390	1.700	1.700	40,312
2022-06-24	1.580	1.580	1.560	1.560	1.560	2,450
2022-06-23	1.630	1.630	1.570	1.570	1.570	8,314
2022-06-22	1.800	1.800	1.800	1.800	1.800	0
2022-06-21	1.800	1.800	1.800	1.800	1.800	0

← NewerPage 18 of 21 · 1,249 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.