Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	1.800	1.800	1.800	1.800	1.800	0
2022-06-17	1.800	1.800	1.800	1.800	1.800	0
2022-06-16	1.800	1.800	1.800	1.800	1.800	0
2022-06-15	1.800	1.800	1.800	1.800	1.800	0
2022-06-14	1.820	1.840	1.800	1.800	1.800	6,431
2022-06-10	1.800	1.840	1.800	1.840	1.840	4,600
2022-06-09	1.825	1.825	1.800	1.800	1.800	6,600
2022-06-08	1.840	1.850	1.840	1.840	1.840	162,000
2022-06-07	1.830	1.830	1.830	1.830	1.830	0
2022-06-06	1.800	1.830	1.800	1.830	1.830	6,334
2022-06-03	1.840	1.840	1.840	1.840	1.840	8,000
2022-06-02	1.840	1.850	1.840	1.850	1.850	7,000
2022-05-31	1.815	1.850	1.815	1.850	1.850	19,001
2022-05-30	1.800	1.800	1.800	1.800	1.800	2
2022-05-27	1.805	1.805	1.800	1.800	1.800	81,318
2022-05-26	1.810	1.810	1.800	1.800	1.800	90,441
2022-05-25	1.810	1.815	1.810	1.815	1.815	9,548
2022-05-24	1.810	1.810	1.805	1.810	1.810	7,120
2022-05-23	1.810	1.810	1.810	1.810	1.810	750
2022-05-20	1.805	1.805	1.805	1.805	1.805	12,553
2022-05-19	1.800	1.805	1.795	1.805	1.805	273,509
2022-05-18	1.805	1.805	1.805	1.805	1.805	97,206
2022-05-17	1.805	1.805	1.805	1.805	1.805	22,191
2022-05-16	1.800	1.805	1.800	1.805	1.805	14,320
2022-05-13	1.805	1.805	1.790	1.805	1.805	40,218
2022-05-12	1.800	1.805	1.795	1.805	1.805	17,664
2022-05-11	1.700	1.810	1.700	1.800	1.800	141,476
2022-05-10	1.695	1.710	1.695	1.700	1.700	36,839
2022-05-09	1.685	1.695	1.655	1.695	1.695	37,300
2022-05-06	1.690	1.690	1.690	1.690	1.690	200
2022-05-05	1.640	1.650	1.615	1.630	1.630	37,940
2022-05-04	1.690	1.690	1.690	1.690	1.690	0
2022-05-03	1.650	1.690	1.650	1.690	1.690	105,493
2022-05-02	1.700	1.700	1.660	1.660	1.660	67,030
2022-04-29	1.670	1.700	1.670	1.700	1.700	1,710
2022-04-28	1.670	1.670	1.670	1.670	1.670	690
2022-04-27	1.695	1.695	1.695	1.695	1.695	0
2022-04-26	1.660	1.695	1.660	1.695	1.695	1,680
2022-04-21	1.705	1.705	1.705	1.705	1.705	0
2022-04-20	1.695	1.705	1.680	1.705	1.705	6,810
2022-04-19	1.695	1.695	1.695	1.695	1.695	0
2022-04-18	1.630	1.695	1.630	1.695	1.695	7,940
2022-04-15	1.660	1.695	1.650	1.695	1.695	20,373
2022-04-14	1.665	1.705	1.650	1.705	1.705	26,521
2022-04-13	1.705	1.705	1.705	1.705	1.705	0
2022-04-12	1.715	1.715	1.700	1.705	1.705	29,150
2022-04-11	1.650	1.715	1.650	1.715	1.715	44,832
2022-04-08	1.660	1.700	1.600	1.700	1.700	48,334
2022-04-07	1.690	1.695	1.690	1.690	1.690	10,977
2022-04-06	1.655	1.725	1.650	1.690	1.690	51,522
2022-04-05	1.695	1.695	1.645	1.645	1.645	7,308
2022-04-04	1.715	1.715	1.710	1.710	1.710	2,046
2022-04-01	1.715	1.735	1.700	1.725	1.725	23,071
2022-03-31	1.715	1.715	1.635	1.635	1.635	10,985
2022-03-30	1.675	1.745	1.675	1.720	1.720	18,200
2022-03-29	1.675	1.675	1.620	1.655	1.655	3,438
2022-03-28	1.640	1.680	1.640	1.675	1.675	32,029
2022-03-25	1.660	1.665	1.600	1.600	1.600	32,028
2022-03-24	1.665	1.665	1.630	1.630	1.630	3,919
2022-03-23	1.620	1.665	1.600	1.600	1.600	3,600

← NewerPage 19 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.