Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.975	1.975	1.975	1.975	1.975	0
2026-01-30	1.940	1.975	1.935	1.975	1.975	5,839
2026-01-29	1.980	1.980	1.970	1.980	1.980	4,705
2026-01-28	1.975	1.980	1.975	1.980	1.980	3,650
2026-01-27	1.980	1.980	1.965	1.975	1.975	2,805
2026-01-26	1.965	1.980	1.910	1.980	1.980	2,839
2026-01-23	1.915	1.965	1.915	1.965	1.965	1,311
2026-01-22	1.950	1.960	1.950	1.960	1.960	1,119
2026-01-21	1.925	1.955	1.925	1.955	1.955	5,442
2026-01-20	1.935	1.935	1.890	1.925	1.925	4,480
2026-01-19	2.000	2.000	1.900	1.935	1.935	96,623
2026-01-16	2.000	2.000	1.940	2.000	2.000	677
2026-01-15	1.865	2.010	1.865	2.000	2.000	87,679
2026-01-14	1.855	1.875	1.850	1.870	1.870	6,233
2026-01-13	1.895	1.900	1.850	1.895	1.895	816
2026-01-12	1.855	1.905	1.850	1.895	1.895	6,855
2026-01-09	1.925	1.925	1.860	1.860	1.860	4,994
2026-01-08	1.895	1.955	1.875	1.875	1.875	6,941
2026-01-05	1.990	2.050	1.895	1.970	1.970	14,616
2025-12-30	1.895	2.070	1.885	2.070	2.070	25,815
2025-12-29	1.875	1.900	1.855	1.855	1.855	7,028
2025-12-23	1.880	1.925	1.880	1.925	1.925	3,110
2025-12-22	1.870	1.915	1.870	1.905	1.905	6,463
2025-12-19	1.850	1.960	1.825	1.945	1.945	36,600
2025-12-18	1.850	1.950	1.455	1.930	1.930	443,239
2025-12-17	1.860	1.860	1.710	1.710	1.710	64,203
2025-12-16	1.880	1.880	1.860	1.875	1.875	9,180
2025-12-15	1.870	1.885	1.850	1.885	1.885	8,500
2025-12-12	1.875	1.905	1.855	1.885	1.885	10,155
2025-12-11	1.870	1.915	1.870	1.915	1.915	20,024
2025-12-10	1.900	1.900	1.870	1.900	1.900	2,781
2025-12-09	1.915	1.915	1.880	1.880	1.880	5,149
2025-12-08	1.910	1.920	1.890	1.920	1.920	5,384
2025-12-05	1.940	1.940	1.900	1.935	1.935	10,426
2025-12-04	1.950	1.950	1.920	1.925	1.925	2,526
2025-12-03	1.965	1.965	1.920	1.920	1.920	13,638
2025-12-02	1.965	1.970	1.965	1.970	1.970	2,100
2025-11-28	1.980	1.980	1.940	1.970	1.970	185
2025-11-27	1.990	1.990	1.920	1.985	1.985	22,774
2025-11-26	1.955	1.995	1.950	1.950	1.950	25,038
2025-11-25	1.985	1.990	1.950	1.985	1.985	6,726
2025-11-24	1.990	1.995	1.950	1.985	1.985	10,115
2025-11-21	1.970	2.010	1.920	1.990	1.990	6,429
2025-11-20	1.990	2.010	1.970	1.970	1.970	2,497
2025-11-19	1.980	1.990	1.900	1.990	1.990	8,624
2025-11-18	1.965	2.000	1.960	2.000	2.000	1,355
2025-11-17	1.990	2.000	1.990	2.000	2.000	100
2025-11-14	1.985	2.000	1.950	2.000	2.000	15,401
2025-11-13	1.980	2.020	1.970	2.020	2.020	31,046
2025-11-12	2.000	2.000	1.980	1.990	1.990	2,910
2025-11-11	1.995	2.000	1.995	1.995	1.995	4,985
2025-11-10	2.000	2.030	2.000	2.030	2.030	11,800
2025-11-07	2.020	2.030	1.990	2.030	2.030	1,186
2025-11-06	2.010	2.010	1.980	1.980	1.980	1,068
2025-11-05	2.010	2.010	2.010	2.010	2.010	4
2025-11-04	2.010	2.010	1.970	1.970	1.970	1,572
2025-11-03	2.000	2.020	1.970	1.970	1.970	2,298
2025-10-31	2.000	2.020	2.000	2.020	2.020	1,031
2025-10-30	1.980	2.000	1.950	2.000	2.000	7,444
2025-10-29	2.020	2.020	2.000	2.020	2.020	1,100

← NewerPage 4 of 21 · 1,247 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.