Prebet Aiud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 902 |
| 2026-07-23 | 1.905 | 1.950 | 1.905 | 1.950 | 1.950 | 501 |
| 2026-07-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 5 |
| 2026-07-21 | 1.890 | 1.930 | 1.890 | 1.930 | 1.930 | 1,759 |
| 2026-07-20 | 1.885 | 1.930 | 1.885 | 1.930 | 1.930 | 1,081 |
| 2026-07-17 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 11 |
| 2026-07-16 | 1.940 | 1.965 | 1.940 | 1.965 | 1.965 | 110 |
| 2026-07-15 | 1.935 | 1.940 | 1.930 | 1.940 | 1.940 | 2,288 |
| 2026-07-14 | 1.940 | 1.960 | 1.890 | 1.940 | 1.940 | 17,854 |
| 2026-07-13 | 1.980 | 1.980 | 1.950 | 1.975 | 1.975 | 1,441 |
| 2026-07-10 | 1.985 | 1.985 | 1.950 | 1.950 | 1.950 | 4,516 |
| 2026-07-09 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 15 |
| 2026-07-08 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 1 |
| 2026-07-07 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,500 |
| 2026-07-06 | 1.990 | 1.995 | 1.990 | 1.995 | 1.995 | 1,147 |
| 2026-07-03 | 1.980 | 1.990 | 1.915 | 1.990 | 1.990 | 1,510 |
| 2026-07-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 5 |
| 2026-07-01 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 0 |
| 2026-06-30 | 1.905 | 1.995 | 1.905 | 1.995 | 1.995 | 1,191 |
| 2026-06-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-06-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-06-25 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 755 |
| 2026-06-24 | 1.915 | 1.985 | 1.915 | 1.985 | 1.985 | 630 |
| 2026-06-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,500 |
| 2026-06-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,100 |
| 2026-06-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-06-18 | 1.880 | 2.000 | 1.880 | 2.000 | 2.000 | 2 |
| 2026-06-17 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 1,367 |
| 2026-06-16 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2026-06-15 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 350 |
| 2026-06-12 | 2.070 | 2.080 | 2.020 | 2.080 | 2.080 | 45,551 |
| 2026-06-11 | 2.080 | 2.100 | 2.020 | 2.020 | 2.020 | 483,965 |
| 2026-06-10 | 1.865 | 1.990 | 1.865 | 1.955 | 1.955 | 60,929 |
| 2026-06-09 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 2 |
| 2026-06-08 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 13 |
| 2026-06-05 | 1.900 | 1.945 | 1.900 | 1.940 | 1.940 | 30,552 |
| 2026-06-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 3 |
| 2026-06-03 | 1.900 | 1.905 | 1.900 | 1.905 | 1.905 | 56,547 |
| 2026-06-02 | 1.905 | 1.905 | 1.905 | 1.905 | 1.905 | 0 |
| 2026-05-29 | 1.895 | 1.905 | 1.895 | 1.905 | 1.905 | 1,920 |
| 2026-05-28 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 0 |
| 2026-05-27 | 1.815 | 1.895 | 1.815 | 1.895 | 1.895 | 8,851 |
| 2026-05-26 | 1.815 | 1.925 | 1.815 | 1.925 | 1.925 | 56 |
| 2026-05-25 | 1.850 | 1.945 | 1.815 | 1.930 | 1.930 | 11,502 |
| 2026-05-22 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 250 |
| 2026-05-21 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1 |
| 2026-05-20 | 1.920 | 1.920 | 1.815 | 1.905 | 1.905 | 1,163 |
| 2026-05-19 | 1.815 | 1.925 | 1.815 | 1.900 | 1.900 | 2,123 |
| 2026-05-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-05-15 | 1.845 | 1.930 | 1.845 | 1.930 | 1.930 | 8 |
| 2026-05-14 | 1.900 | 1.935 | 1.900 | 1.935 | 1.935 | 2,606 |
| 2026-05-13 | 1.835 | 1.915 | 1.835 | 1.915 | 1.915 | 1,040 |
| 2026-05-12 | 1.920 | 1.930 | 1.885 | 1.920 | 1.920 | 39,993 |
| 2026-05-11 | 1.900 | 1.930 | 1.825 | 1.930 | 1.930 | 116,609 |
| 2026-05-08 | 1.925 | 1.960 | 1.925 | 1.960 | 1.960 | 25,523 |
| 2026-05-07 | 1.925 | 1.945 | 1.925 | 1.935 | 1.935 | 2,070 |
| 2026-05-06 | 1.860 | 1.950 | 1.860 | 1.940 | 1.940 | 29,491 |
| 2026-05-05 | 1.930 | 1.980 | 1.725 | 1.860 | 1.860 | 93,354 |
| 2026-05-04 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 25,918 |
| 2026-04-30 | 1.965 | 2.000 | 1.880 | 1.990 | 1.990 | 27,211 |
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.