Prebet Aiud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 1.530 | 1.535 | 1.530 | 1.535 | 1.535 | 35,910 |
| 2021-12-22 | 1.470 | 1.535 | 1.470 | 1.535 | 1.535 | 59,850 |
| 2021-12-21 | 1.500 | 1.500 | 1.465 | 1.465 | 1.465 | 7,817 |
| 2021-12-20 | 1.430 | 1.515 | 1.420 | 1.500 | 1.500 | 120,626 |
| 2021-12-17 | 1.450 | 1.455 | 1.425 | 1.430 | 1.430 | 28,462 |
| 2021-12-16 | 1.450 | 1.485 | 1.430 | 1.440 | 1.440 | 30,700 |
| 2021-12-15 | 1.510 | 1.510 | 1.450 | 1.490 | 1.490 | 21,318 |
| 2021-12-14 | 1.485 | 1.510 | 1.450 | 1.510 | 1.510 | 72,501 |
| 2021-12-13 | 1.510 | 1.510 | 1.450 | 1.490 | 1.490 | 79,638 |
| 2021-12-10 | 1.430 | 1.520 | 1.430 | 1.510 | 1.510 | 300,613 |
| 2021-12-09 | 1.410 | 1.435 | 1.410 | 1.435 | 1.435 | 2,800 |
| 2021-12-08 | 1.410 | 1.410 | 1.370 | 1.410 | 1.410 | 9,899 |
| 2021-12-07 | 1.440 | 1.440 | 1.400 | 1.440 | 1.440 | 49,074 |
| 2021-12-06 | 1.420 | 1.470 | 1.400 | 1.420 | 1.420 | 56,400 |
| 2021-12-03 | 1.360 | 1.490 | 1.360 | 1.420 | 1.420 | 132,549 |
| 2021-12-02 | 1.340 | 1.360 | 1.320 | 1.320 | 1.320 | 73,200 |
| 2021-11-29 | 1.345 | 1.365 | 1.300 | 1.320 | 1.320 | 84,832 |
| 2021-11-26 | 1.405 | 1.405 | 1.345 | 1.370 | 1.370 | 60,419 |
| 2021-11-25 | 1.470 | 1.470 | 1.360 | 1.400 | 1.400 | 14,894 |
| 2021-11-24 | 1.440 | 1.470 | 1.410 | 1.470 | 1.470 | 23,590 |
| 2021-11-23 | 1.480 | 1.495 | 1.400 | 1.440 | 1.440 | 49,483 |
| 2021-11-22 | 1.500 | 1.545 | 1.475 | 1.505 | 1.505 | 56,584 |
| 2021-11-19 | 1.495 | 1.550 | 1.450 | 1.450 | 1.450 | 97,152 |
| 2021-11-18 | 1.495 | 1.540 | 1.415 | 1.540 | 1.540 | 364,047 |
| 2021-11-17 | 1.430 | 1.535 | 1.395 | 1.480 | 1.480 | 445,077 |
| 2021-11-16 | 1.280 | 1.440 | 1.255 | 1.415 | 1.415 | 562,443 |
| 2021-11-15 | 1.255 | 1.280 | 1.255 | 1.255 | 1.255 | 17,000 |
| 2021-11-12 | 1.260 | 1.300 | 1.220 | 1.290 | 1.290 | 197,285 |
| 2021-11-11 | 1.275 | 1.290 | 1.275 | 1.290 | 1.290 | 20,960 |
| 2021-11-10 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 39,051 |
| 2021-11-09 | 1.270 | 1.280 | 1.265 | 1.270 | 1.270 | 48,805 |
| 2021-11-08 | 1.230 | 1.265 | 1.230 | 1.265 | 1.265 | 38,297 |
| 2021-11-05 | 1.220 | 1.230 | 1.215 | 1.230 | 1.230 | 10,202 |
| 2021-11-04 | 1.200 | 1.220 | 1.185 | 1.220 | 1.220 | 111,732 |
| 2021-11-03 | 1.230 | 1.230 | 1.200 | 1.225 | 1.225 | 56,263 |
| 2021-11-02 | 1.240 | 1.240 | 1.190 | 1.230 | 1.230 | 81,605 |
| 2021-11-01 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 2,160 |
| 2021-10-29 | 1.220 | 1.240 | 1.205 | 1.225 | 1.225 | 34,135 |
| 2021-10-28 | 1.225 | 1.240 | 1.200 | 1.210 | 1.210 | 55,012 |
| 2021-10-27 | 1.240 | 1.245 | 1.220 | 1.220 | 1.220 | 16,438 |
| 2021-10-26 | 1.220 | 1.240 | 1.210 | 1.240 | 1.240 | 31,506 |
| 2021-10-25 | 1.265 | 1.265 | 1.210 | 1.245 | 1.245 | 44,909 |
| 2021-10-22 | 1.225 | 1.265 | 1.215 | 1.265 | 1.265 | 41,705 |
| 2021-10-21 | 1.240 | 1.250 | 1.225 | 1.250 | 1.250 | 39,010 |
| 2021-10-20 | 1.255 | 1.260 | 1.240 | 1.260 | 1.260 | 16,030 |
| 2021-10-19 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 8,120 |
| 2021-10-18 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 2,400 |
| 2021-10-15 | 1.260 | 1.285 | 1.260 | 1.285 | 1.285 | 24,808 |
| 2021-10-14 | 1.285 | 1.285 | 1.260 | 1.280 | 1.280 | 11,026 |
← NewerPage 21 of 21 · 1,249 trading days
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.