Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.060	2.100	2.060	2.100	2.100	12,739
2024-11-06	2.080	2.080	2.080	2.080	2.080	20,000
2024-11-05	2.080	2.080	2.080	2.080	2.080	5,240
2024-11-04	2.080	2.080	2.040	2.040	2.040	1,578
2024-11-01	2.060	2.080	2.060	2.080	2.080	63,594
2024-10-31	2.040	2.100	2.040	2.080	2.080	61,897
2024-10-30	2.080	2.080	2.040	2.080	2.080	1,648
2024-10-29	2.080	2.080	2.060	2.080	2.080	121,949
2024-10-28	2.080	2.080	2.080	2.080	2.080	570,750
2024-10-25	2.080	2.080	2.080	2.080	2.080	230,000
2024-10-24	2.080	2.080	2.080	2.080	2.080	523,221
2024-10-23	2.100	2.100	2.080	2.100	2.100	618,501
2024-10-22	2.080	2.100	2.080	2.100	2.100	66,006
2024-10-21	2.080	2.080	2.040	2.080	2.080	156,791
2024-10-18	2.100	2.100	2.100	2.100	2.100	0
2024-10-17	2.100	2.100	2.100	2.100	2.100	180
2024-10-16	2.100	2.100	2.100	2.100	2.100	0
2024-10-15	2.080	2.180	2.080	2.100	2.100	120,695
2024-10-14	2.120	2.140	2.080	2.120	2.120	207,557
2024-10-11	2.100	2.140	2.080	2.120	2.120	97,708
2024-10-10	2.160	2.160	2.080	2.120	2.120	175,482
2024-10-09	2.080	2.180	2.080	2.180	2.180	19,780
2024-10-08	2.160	2.160	2.100	2.140	2.140	12,800
2024-10-07	2.140	2.360	2.040	2.140	2.140	151,400
2024-10-04	2.100	2.160	2.080	2.140	2.140	109,331
2024-10-03	2.220	2.240	2.080	2.160	2.160	312,162
2024-10-02	2.080	2.280	2.080	2.220	2.220	4,327,377
2024-10-01	2.380	2.380	2.100	2.240	2.240	60,180
2024-09-30	2.440	2.440	2.280	2.380	2.380	10,802
2024-09-27	2.340	2.440	2.280	2.420	2.420	4,040
2024-09-26	2.420	2.440	2.420	2.440	2.440	2,500
2024-09-25	2.420	2.420	2.360	2.420	2.420	3,097
2024-09-24	2.420	2.420	2.360	2.420	2.420	5,857
2024-09-23	2.420	2.440	2.400	2.440	2.440	1,650
2024-09-20	2.420	2.440	2.360	2.420	2.420	8,692
2024-09-19	2.360	2.420	2.360	2.420	2.420	2,742
2024-09-18	2.400	2.420	2.400	2.420	2.420	1,000
2024-09-17	2.480	2.480	2.400	2.460	2.460	3,345
2024-09-16	2.480	2.480	2.480	2.480	2.480	2,943
2024-09-13	2.320	2.420	2.200	2.420	2.420	164,466
2024-09-12	2.380	2.400	2.260	2.400	2.400	203,059
2024-09-11	2.280	2.360	2.280	2.360	2.360	8,418
2024-09-10	2.300	2.380	2.300	2.380	2.380	19,914
2024-09-09	2.380	2.380	2.260	2.360	2.360	2,592
2024-09-06	2.300	2.380	2.160	2.360	2.360	11,852
2024-09-05	2.360	2.380	2.280	2.360	2.360	8,104
2024-09-04	2.440	2.440	2.360	2.380	2.380	1,753
2024-09-03	2.380	2.480	2.140	2.440	2.440	11,873
2024-09-02	2.860	2.860	2.380	2.400	2.400	121,875
2024-08-30	2.880	2.880	2.780	2.800	2.800	615
2024-08-29	2.820	2.920	2.680	2.840	2.840	2,855
2024-08-28	2.860	2.860	2.740	2.860	2.860	2,788
2024-08-27	2.900	2.900	2.800	2.860	2.860	2,450
2024-08-26	2.920	2.940	2.700	2.940	2.940	6,082
2024-08-23	3.000	3.040	2.980	3.020	3.020	2,140
2024-08-22	3.040	3.080	2.980	3.040	3.040	3,720
2024-08-21	2.980	3.100	2.920	3.080	3.080	2,276
2024-08-20	2.960	3.100	2.960	3.080	3.080	3,463
2024-08-19	2.960	3.100	2.960	3.080	3.080	7,448
2024-08-16	3.100	3.200	2.940	3.100	3.100	7,700

← NewerPage 9 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.