Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.850	1.965	1.850	1.965	1.965	78,138
2026-04-28	1.850	1.860	1.840	1.850	1.850	2,501
2026-04-27	1.845	1.860	1.845	1.860	1.860	301
2026-04-24	1.845	1.870	1.820	1.850	1.850	8,751
2026-04-23	1.820	1.845	1.820	1.845	1.845	501
2026-04-22	1.840	1.845	1.840	1.845	1.845	54,750
2026-04-21	1.835	1.845	1.835	1.845	1.845	2
2026-04-20	1.840	1.845	1.815	1.845	1.845	51
2026-04-17	1.825	1.840	1.815	1.815	1.815	1,438
2026-04-16	1.850	1.850	1.850	1.850	1.850	23
2026-04-15	1.825	1.870	1.825	1.870	1.870	30
2026-04-14	1.875	1.880	1.810	1.880	1.880	503
2026-04-09	1.815	1.850	1.815	1.850	1.850	5,618
2026-04-08	1.875	1.885	1.815	1.850	1.850	38,712
2026-04-07	1.880	1.880	1.810	1.880	1.880	22,401
2026-04-06	1.890	1.890	1.890	1.890	1.890	0
2026-04-03	1.890	1.890	1.890	1.890	1.890	0
2026-04-02	1.885	1.890	1.885	1.890	1.890	900
2026-04-01	1.875	1.885	1.875	1.885	1.885	6,443
2026-03-31	1.820	1.885	1.810	1.885	1.885	7,350
2026-03-30	1.885	1.885	1.880	1.885	1.885	2,800
2026-03-27	1.860	1.890	1.780	1.890	1.890	50,693
2026-03-26	1.805	1.845	1.770	1.820	1.820	24,488
2026-03-25	1.875	1.875	1.875	1.875	1.875	0
2026-03-24	1.810	1.875	1.810	1.875	1.875	589
2026-03-23	1.900	1.900	1.900	1.900	1.900	0
2026-03-20	1.895	1.900	1.875	1.900	1.900	626
2026-03-19	1.895	1.895	1.895	1.895	1.895	10
2026-03-18	1.850	1.895	1.850	1.895	1.895	2,195
2026-03-17	1.850	1.900	1.850	1.900	1.900	58
2026-03-16	1.860	1.900	1.860	1.900	1.900	987
2026-03-13	1.880	1.920	1.860	1.920	1.920	6,384
2026-03-12	1.905	2.000	1.850	1.880	1.880	140,457
2026-03-11	1.925	1.975	1.900	1.950	1.950	13,500
2026-03-10	1.985	1.985	1.930	1.980	1.980	2,412
2026-03-09	2.000	2.000	2.000	2.000	2.000	0
2026-03-06	1.990	2.000	1.950	2.000	2.000	1,959
2026-03-05	1.975	1.980	1.950	1.950	1.950	33,110
2026-03-04	1.975	1.990	1.975	1.990	1.990	1,199
2026-03-03	2.000	2.040	1.985	1.985	1.985	672
2026-03-02	2.000	2.070	2.000	2.010	2.010	2,012
2026-02-27	2.050	2.070	2.000	2.070	2.070	4,852
2026-02-26	2.020	2.060	2.000	2.050	2.050	2,028
2026-02-25	2.040	2.040	2.020	2.020	2.020	170
2026-02-24	2.040	2.070	1.950	2.070	2.070	6,400
2026-02-23	2.080	2.110	2.040	2.040	2.040	304
2026-02-20	2.110	2.110	2.110	2.110	2.110	46
2026-02-19	2.020	2.120	2.020	2.110	2.110	40,299
2026-02-18	2.090	2.090	2.090	2.090	2.090	100
2026-02-17	2.020	2.100	2.020	2.090	2.090	3,505
2026-02-16	2.080	2.080	2.010	2.080	2.080	3,100
2026-02-13	2.100	2.130	2.090	2.120	2.120	1,161
2026-02-12	2.140	2.170	2.090	2.140	2.140	49,613
2026-02-11	2.130	2.150	2.130	2.150	2.150	100
2026-02-10	2.050	2.160	2.010	2.130	2.130	42,630
2026-02-09	2.070	2.070	2.070	2.070	2.070	0
2026-02-06	2.060	2.070	2.060	2.070	2.070	10,810
2026-02-05	2.020	2.060	2.020	2.060	2.060	24,290
2026-02-04	1.985	2.050	1.980	2.050	2.050	110,629
2026-02-03	1.975	1.985	1.945	1.970	1.970	6,920

← NewerPage 3 of 5 · 247 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.