Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	1.640	1.660	1.640	1.640	1.640	33,382
2022-03-21	1.620	1.645	1.540	1.645	1.645	39,583
2022-03-18	1.575	1.650	1.575	1.640	1.640	33,827
2022-03-17	1.565	1.575	1.550	1.575	1.575	8,141
2022-03-16	1.560	1.580	1.520	1.520	1.520	95,503
2022-03-15	1.550	1.580	1.550	1.580	1.580	7,496
2022-03-14	1.555	1.580	1.555	1.580	1.580	2,001
2022-03-11	1.555	1.555	1.555	1.555	1.555	1,030
2022-03-10	1.550	1.550	1.500	1.500	1.500	5,447
2022-03-09	1.520	1.560	1.520	1.560	1.560	21,190
2022-03-08	1.480	1.500	1.375	1.480	1.480	6,564
2022-03-07	1.450	1.475	1.265	1.465	1.465	100,523
2022-03-04	1.550	1.550	1.480	1.485	1.485	42,658
2022-03-03	1.560	1.585	1.550	1.585	1.585	5,390
2022-03-02	1.520	1.540	1.475	1.505	1.505	17,342
2022-03-01	1.590	1.595	1.540	1.595	1.595	61,397
2022-02-28	1.615	1.630	1.610	1.630	1.630	10,340
2022-02-25	1.580	1.645	1.580	1.645	1.645	20,210
2022-02-24	1.600	1.650	1.520	1.620	1.620	34,400
2022-02-23	1.620	1.660	1.615	1.650	1.650	31,376
2022-02-22	1.615	1.650	1.610	1.640	1.640	47,977
2022-02-21	1.620	1.665	1.620	1.665	1.665	68,740
2022-02-18	1.625	1.640	1.610	1.640	1.640	18,108
2022-02-17	1.600	1.630	1.600	1.630	1.630	5,821
2022-02-16	1.630	1.630	1.605	1.630	1.630	17,481
2022-02-15	1.600	1.630	1.600	1.630	1.630	7,529
2022-02-14	1.605	1.655	1.590	1.640	1.640	36,358
2022-02-11	1.605	1.615	1.605	1.615	1.615	5,950
2022-02-10	1.600	1.620	1.600	1.605	1.605	15,350
2022-02-09	1.605	1.625	1.600	1.600	1.600	22,300
2022-02-08	1.620	1.620	1.595	1.615	1.615	24,588
2022-02-07	1.620	1.640	1.600	1.620	1.620	68,684
2022-02-04	1.620	1.620	1.620	1.620	1.620	10,500
2022-02-03	1.600	1.620	1.600	1.620	1.620	43,404
2022-02-02	1.640	1.640	1.590	1.630	1.630	134,853
2022-02-01	1.600	1.635	1.600	1.610	1.610	105,894
2022-01-31	1.620	1.650	1.590	1.625	1.625	202,410
2022-01-28	1.590	1.650	1.590	1.650	1.650	12,650
2022-01-27	1.600	1.625	1.580	1.625	1.625	25,880
2022-01-26	1.580	1.620	1.580	1.620	1.620	15,244
2022-01-25	1.600	1.620	1.575	1.610	1.610	8,750
2022-01-21	1.630	1.630	1.550	1.620	1.620	127,770
2022-01-20	1.665	1.665	1.630	1.630	1.630	97,592
2022-01-19	1.630	1.670	1.610	1.665	1.665	25,222
2022-01-18	1.660	1.670	1.630	1.665	1.665	31,294
2022-01-17	1.680	1.680	1.660	1.675	1.675	11,186
2022-01-14	1.650	1.685	1.650	1.685	1.685	995
2022-01-13	1.670	1.720	1.650	1.680	1.680	298,448
2022-01-12	1.660	1.685	1.660	1.665	1.665	8,556
2022-01-11	1.655	1.665	1.650	1.665	1.665	6,180
2022-01-10	1.680	1.695	1.645	1.685	1.685	105,038
2022-01-07	1.675	1.680	1.675	1.680	1.680	400
2022-01-06	1.650	1.680	1.635	1.680	1.680	114,483
2022-01-05	1.680	1.680	1.635	1.680	1.680	42,837
2022-01-04	1.690	1.690	1.645	1.680	1.680	5,323
2022-01-03	1.640	1.700	1.640	1.690	1.690	2,764
2021-12-30	1.700	1.720	1.620	1.640	1.640	185,072
2021-12-29	1.550	1.625	1.540	1.600	1.600	169,302
2021-12-28	1.545	1.555	1.515	1.515	1.515	39,122
2021-12-27	1.530	1.550	1.490	1.490	1.490	73,390

← NewerPage 20 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.