Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.080	2.160	2.060	2.160	2.160	2,427
2025-02-11	2.160	2.160	2.060	2.100	2.100	1,292
2025-02-10	2.080	2.180	2.080	2.140	2.140	170,956
2025-02-07	2.220	2.220	2.080	2.080	2.080	13,438
2025-02-06	2.280	2.280	2.160	2.260	2.260	1,879
2025-02-05	2.220	2.300	2.220	2.300	2.300	953
2025-02-04	2.300	2.320	2.240	2.300	2.300	11,948
2025-02-03	2.320	2.320	2.300	2.300	2.300	3,608
2025-01-31	2.260	2.360	2.260	2.360	2.360	22,734
2025-01-30	2.240	2.320	2.160	2.260	2.260	34,592
2025-01-29	2.320	2.400	2.260	2.340	2.340	15,559
2025-01-28	2.300	2.340	2.260	2.320	2.320	254,060
2025-01-27	2.100	2.320	2.100	2.300	2.300	144,577
2025-01-23	2.100	2.120	2.100	2.120	2.120	29,424
2025-01-22	2.100	2.100	2.100	2.100	2.100	770
2025-01-21	2.100	2.100	2.080	2.100	2.100	1,229
2025-01-20	2.100	2.100	2.100	2.100	2.100	0
2025-01-17	2.100	2.100	2.080	2.100	2.100	14,760
2025-01-16	2.100	2.100	2.080	2.100	2.100	23,260
2025-01-15	2.100	2.100	2.080	2.100	2.100	515
2025-01-14	2.100	2.100	2.000	2.080	2.080	90,757
2025-01-13	2.080	2.120	2.080	2.120	2.120	337,520
2025-01-10	2.100	2.100	2.040	2.080	2.080	839
2025-01-09	2.080	2.100	2.020	2.100	2.100	13,628
2025-01-08	2.020	2.080	2.020	2.080	2.080	20,255
2025-01-03	2.040	2.100	2.020	2.020	2.020	6,100
2024-12-30	2.020	2.100	1.970	2.100	2.100	20,173
2024-12-27	1.980	2.040	1.980	2.040	2.040	1,876
2024-12-23	2.040	2.040	2.020	2.020	2.020	2,188
2024-12-20	1.950	2.040	1.950	2.040	2.040	2,227
2024-12-19	2.000	2.060	1.960	2.040	2.040	13,642
2024-12-18	2.020	2.080	2.020	2.080	2.080	6,666
2024-12-17	2.080	2.080	2.080	2.080	2.080	0
2024-12-16	2.040	2.080	2.020	2.080	2.080	51,240
2024-12-13	2.060	2.100	2.020	2.020	2.020	31,448
2024-12-12	2.040	2.100	2.040	2.100	2.100	14,282
2024-12-11	2.040	2.100	2.000	2.100	2.100	33,732
2024-12-10	2.060	2.100	2.040	2.100	2.100	1,100
2024-12-09	2.080	2.100	2.080	2.100	2.100	5,448
2024-12-06	2.080	2.080	2.020	2.080	2.080	15,025
2024-12-05	2.080	2.100	2.080	2.080	2.080	147,007
2024-12-04	2.040	2.100	2.020	2.080	2.080	15,290
2024-12-03	2.060	2.100	2.020	2.080	2.080	14,180
2024-12-02	2.060	2.100	2.060	2.100	2.100	1,100
2024-11-29	2.060	2.080	2.060	2.080	2.080	412,561
2024-11-28	2.080	2.080	2.060	2.080	2.080	543,074
2024-11-27	2.080	2.100	2.080	2.080	2.080	13,683
2024-11-26	2.080	2.100	2.080	2.080	2.080	4,000
2024-11-25	2.080	2.080	2.080	2.080	2.080	12,353
2024-11-22	2.080	2.080	2.060	2.080	2.080	213,027
2024-11-21	2.060	2.100	1.920	2.100	2.100	53,146
2024-11-20	2.100	2.100	2.080	2.080	2.080	622,917
2024-11-19	2.100	2.100	2.080	2.080	2.080	129,152
2024-11-18	2.100	2.100	1.990	2.080	2.080	25,170
2024-11-15	2.080	2.100	2.080	2.100	2.100	1,926
2024-11-14	2.100	2.100	2.060	2.100	2.100	356,363
2024-11-13	2.080	2.120	2.080	2.120	2.120	952,190
2024-11-12	2.080	2.100	2.080	2.080	2.080	19,492
2024-11-11	2.100	2.120	2.080	2.120	2.120	10,948
2024-11-08	2.100	2.100	2.100	2.100	2.100	2,409

← NewerPage 8 of 21 · 1,245 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.