Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.110	2.140	2.050	2.110	2.110	375,337
2025-08-04	2.090	2.150	2.090	2.140	2.140	49,802
2025-08-01	2.100	2.120	2.080	2.120	2.120	39,525
2025-07-31	2.100	2.120	2.080	2.120	2.120	106,276
2025-07-30	2.080	2.130	2.080	2.120	2.120	362,729
2025-07-29	2.120	2.130	2.080	2.120	2.120	245,121
2025-07-28	2.100	2.130	2.080	2.120	2.120	9,594
2025-07-25	2.130	2.130	2.100	2.130	2.130	633
2025-07-24	2.130	2.140	2.050	2.130	2.130	153,004
2025-07-23	2.090	2.140	2.070	2.140	2.140	18,990
2025-07-22	2.100	2.140	2.100	2.140	2.140	13,812
2025-07-21	2.140	2.140	2.140	2.140	2.140	0
2025-07-18	2.110	2.140	2.100	2.140	2.140	18,479
2025-07-17	2.070	2.140	2.060	2.140	2.140	39,732
2025-07-16	2.140	2.140	2.100	2.130	2.130	479
2025-07-15	2.060	2.140	2.060	2.140	2.140	32,186
2025-07-14	2.120	2.120	2.070	2.120	2.120	3,037
2025-07-11	2.120	2.120	2.050	2.120	2.120	10,176
2025-07-10	2.100	2.120	2.050	2.120	2.120	288,690
2025-07-09	2.060	2.120	2.060	2.120	2.120	10,392
2025-07-08	2.100	2.120	2.050	2.120	2.120	11,216
2025-07-07	2.110	2.120	2.040	2.100	2.100	34,395
2025-07-04	2.070	2.120	2.050	2.110	2.110	38,334
2025-07-03	2.100	2.120	2.040	2.120	2.120	109,394
2025-07-02	2.040	2.100	2.000	2.100	2.100	82,134
2025-07-01	2.040	2.120	2.000	2.110	2.110	101,940
2025-06-30	1.900	2.040	1.875	2.040	2.040	129,834
2025-06-27	1.900	2.000	1.700	1.900	1.900	466,437
2025-06-26	2.000	2.000	1.995	2.000	2.000	938
2025-06-25	2.000	2.020	1.950	2.020	2.020	2,260
2025-06-24	2.000	2.030	1.960	2.030	2.030	33,572
2025-06-23	2.060	2.070	2.000	2.000	2.000	1,998
2025-06-20	2.020	2.100	1.900	2.070	2.070	50,855
2025-06-19	2.000	2.020	2.000	2.020	2.020	7,353
2025-06-18	1.980	2.010	1.965	2.000	2.000	4,080
2025-06-17	1.980	2.010	1.900	2.010	2.010	6,031
2025-06-16	2.010	2.010	2.010	2.010	2.010	10
2025-06-13	2.000	2.020	1.980	2.010	2.010	17,185
2025-06-12	2.040	2.040	2.040	2.040	2.040	70
2025-06-11	2.050	2.050	2.040	2.040	2.040	495
2025-06-10	2.050	2.050	2.050	2.050	2.050	250
2025-06-06	2.050	2.050	2.050	2.050	2.050	23
2025-06-05	2.020	2.060	2.000	2.060	2.060	4,303
2025-06-04	2.040	2.040	1.980	2.020	2.020	4,262
2025-06-03	2.030	2.040	2.030	2.040	2.040	510
2025-06-02	2.000	2.030	1.980	2.030	2.030	3,017
2025-05-30	2.000	2.050	2.000	2.050	2.050	4,649
2025-05-29	2.030	2.050	2.030	2.050	2.050	1,150
2025-05-28	2.030	2.050	2.000	2.050	2.050	3,195
2025-05-27	2.050	2.050	2.050	2.050	2.050	0
2025-05-26	2.050	2.050	2.050	2.050	2.050	37
2025-05-23	2.000	2.050	2.000	2.050	2.050	690
2025-05-22	2.000	2.050	1.980	2.050	2.050	7,948
2025-05-21	1.970	2.000	1.970	2.000	2.000	7,360
2025-05-20	2.090	2.090	1.960	2.040	2.040	53,683
2025-05-19	2.080	2.100	2.060	2.090	2.090	7,663
2025-05-16	2.070	2.080	2.000	2.080	2.080	1,154
2025-05-15	1.915	2.070	1.915	2.070	2.070	6,370
2025-05-14	2.080	2.080	2.020	2.070	2.070	313
2025-05-13	2.080	2.080	2.020	2.080	2.080	1,380

← NewerPage 6 of 21 · 1,248 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.