Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.040	2.040	2.040	2.040	2.040	0
2025-10-27	2.010	2.040	1.990	2.040	2.040	9,356
2025-10-24	2.030	2.030	2.030	2.030	2.030	0
2025-10-23	1.980	2.040	1.980	2.030	2.030	6,815
2025-10-22	1.980	2.000	1.980	2.000	2.000	2,900
2025-10-21	1.990	2.020	1.990	2.020	2.020	3,722
2025-10-20	2.010	2.010	2.000	2.000	2.000	2,725
2025-10-17	2.000	2.060	2.000	2.010	2.010	21,405
2025-10-16	2.010	2.030	2.000	2.020	2.020	7,685
2025-10-15	2.030	2.040	2.010	2.040	2.040	1,000
2025-10-14	2.030	2.050	2.030	2.050	2.050	5,953
2025-10-13	2.000	2.040	2.000	2.010	2.010	15,928
2025-10-10	2.020	2.040	2.010	2.030	2.030	11,953
2025-10-09	2.030	2.030	2.030	2.030	2.030	0
2025-10-08	2.030	2.060	2.020	2.030	2.030	4,060
2025-10-07	2.020	2.070	2.020	2.070	2.070	8,416
2025-10-06	2.070	2.070	2.020	2.060	2.060	2,635
2025-10-03	2.040	2.070	2.030	2.030	2.030	6,014
2025-10-02	2.080	2.080	2.040	2.070	2.070	2,201
2025-10-01	2.080	2.080	2.040	2.080	2.080	1,762
2025-09-30	2.040	2.080	2.040	2.080	2.080	955
2025-09-29	2.030	2.090	2.030	2.090	2.090	254,030
2025-09-26	2.040	2.080	2.030	2.080	2.080	2,348
2025-09-25	2.030	2.080	2.030	2.080	2.080	2
2025-09-24	2.080	2.080	2.080	2.080	2.080	1
2025-09-23	2.060	2.060	2.040	2.050	2.050	5,505
2025-09-22	2.030	2.100	2.030	2.100	2.100	37,641
2025-09-19	2.050	2.090	2.040	2.090	2.090	231
2025-09-18	2.050	2.090	2.050	2.090	2.090	372
2025-09-17	2.060	2.120	2.030	2.100	2.100	73,572
2025-09-16	2.070	2.080	2.070	2.080	2.080	1,209
2025-09-15	2.010	2.080	2.010	2.070	2.070	18,134
2025-09-12	2.090	2.090	2.090	2.090	2.090	0
2025-09-11	2.090	2.090	2.090	2.090	2.090	59,000
2025-09-10	2.050	2.090	2.040	2.090	2.090	4,777
2025-09-09	2.090	2.100	2.050	2.100	2.100	11,806
2025-09-08	2.090	2.090	2.040	2.040	2.040	3,331
2025-09-05	2.060	2.100	2.050	2.100	2.100	6,045
2025-09-04	2.060	2.100	2.060	2.100	2.100	18
2025-09-03	2.070	2.100	2.040	2.100	2.100	9,396
2025-09-02	2.120	2.120	2.080	2.120	2.120	1,559
2025-09-01	2.140	2.140	2.090	2.090	2.090	2,578
2025-08-29	2.100	2.140	2.100	2.140	2.140	23,788
2025-08-28	2.110	2.110	2.110	2.110	2.110	0
2025-08-27	2.110	2.110	2.110	2.110	2.110	0
2025-08-26	2.100	2.110	2.060	2.110	2.110	3,956
2025-08-25	2.070	2.110	2.070	2.100	2.100	641,100
2025-08-22	2.100	2.100	2.100	2.100	2.100	5
2025-08-21	2.080	2.110	2.070	2.110	2.110	17,141
2025-08-20	2.080	2.110	2.080	2.110	2.110	126
2025-08-19	2.080	2.120	2.080	2.110	2.110	1,178
2025-08-18	2.130	2.130	2.130	2.130	2.130	28
2025-08-14	2.100	2.130	2.090	2.130	2.130	3,487
2025-08-13	2.100	2.130	2.090	2.130	2.130	2,368
2025-08-12	2.130	2.140	2.110	2.140	2.140	7,609
2025-08-11	2.090	2.130	2.090	2.130	2.130	4,339
2025-08-08	2.120	2.120	2.120	2.120	2.120	1,200
2025-08-07	2.110	2.130	2.100	2.100	2.100	8,141
2025-08-06	2.100	2.120	2.100	2.120	2.120	23,717
2025-08-05	2.110	2.140	2.050	2.110	2.110	375,337

← NewerPage 5 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.