Socep Constant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.000	0.000	0.000	0.000	0.451	1,657
2023-05-31	0.000	0.000	0.000	0.000	0.451	397,330
2023-05-30	0.459	0.459	0.459	0.459	0.393	6,658
2023-05-29	0.462	0.462	0.462	0.462	0.395	1,245
2023-05-26	0.462	0.462	0.462	0.462	0.395	2,204
2023-05-25	0.462	0.462	0.462	0.462	0.395	0
2023-05-24	0.462	0.462	0.462	0.462	0.395	0
2023-05-23	0.459	0.462	0.459	0.462	0.395	5,314
2023-05-22	0.459	0.459	0.459	0.459	0.393	0
2023-05-19	0.462	0.462	0.459	0.459	0.393	4,117
2023-05-18	0.449	0.459	0.449	0.459	0.393	13,399
2023-05-17	0.446	0.462	0.446	0.459	0.393	42,586
2023-05-16	0.428	0.446	0.417	0.446	0.382	52,167
2023-05-15	0.428	0.428	0.399	0.425	0.364	12,642
2023-05-12	0.430	0.430	0.430	0.430	0.368	19
2023-05-11	0.441	0.441	0.441	0.441	0.377	958
2023-05-10	0.436	0.449	0.397	0.449	0.384	32,920
2023-05-09	0.451	0.451	0.451	0.451	0.386	0
2023-05-08	0.451	0.451	0.451	0.451	0.386	1,054
2023-05-05	0.454	0.454	0.454	0.454	0.388	0
2023-05-04	0.438	0.454	0.438	0.454	0.388	17,411
2023-05-03	0.457	0.457	0.457	0.457	0.390	346
2023-05-02	0.457	0.457	0.457	0.457	0.390	0
2023-04-28	0.457	0.457	0.457	0.457	0.390	249
2023-04-27	0.462	0.462	0.428	0.459	0.393	19,239
2023-04-26	0.462	0.462	0.462	0.462	0.395	644
2023-04-25	0.459	0.459	0.444	0.444	0.379	3,135
2023-04-24	0.462	0.462	0.459	0.459	0.393	544
2023-04-21	0.467	0.467	0.462	0.462	0.395	5,040
2023-04-20	0.462	0.467	0.462	0.467	0.399	14,005
2023-04-19	0.459	0.462	0.454	0.462	0.395	9,213
2023-04-18	0.459	0.459	0.459	0.459	0.393	7,214
2023-04-13	0.459	0.459	0.459	0.459	0.393	2,779
2023-04-12	0.462	0.462	0.459	0.459	0.393	929
2023-04-11	0.459	0.462	0.444	0.462	0.395	4,548
2023-04-10	0.459	0.459	0.459	0.459	0.393	5,750
2023-04-07	0.459	0.459	0.459	0.459	0.393	4,327
2023-04-06	0.459	0.459	0.459	0.459	0.393	2,875
2023-04-05	0.459	0.459	0.459	0.459	0.393	0
2023-04-04	0.459	0.459	0.459	0.459	0.393	0
2023-04-03	0.438	0.459	0.438	0.459	0.393	979
2023-03-31	0.438	0.459	0.438	0.459	0.393	7,503
2023-03-30	0.459	0.459	0.459	0.459	0.393	0
2023-03-29	0.444	0.459	0.444	0.459	0.393	5,234
2023-03-28	0.457	0.459	0.457	0.459	0.393	3,833
2023-03-27	0.457	0.457	0.457	0.457	0.390	412
2023-03-24	0.462	0.462	0.459	0.459	0.393	1,077
2023-03-23	0.462	0.462	0.462	0.462	0.395	0
2023-03-22	0.462	0.462	0.462	0.462	0.395	0
2023-03-21	0.464	0.464	0.462	0.462	0.395	30
2023-03-20	0.457	0.457	0.454	0.454	0.388	9,715
2023-03-17	0.464	0.464	0.464	0.464	0.397	1
2023-03-16	0.464	0.464	0.464	0.464	0.397	0
2023-03-15	0.457	0.464	0.457	0.464	0.397	6,875
2023-03-14	0.464	0.464	0.459	0.459	0.393	13,023
2023-03-13	0.464	0.467	0.464	0.467	0.399	1,025
2023-03-10	0.467	0.467	0.467	0.467	0.399	2,357
2023-03-09	0.470	0.470	0.470	0.470	0.402	4,408
2023-03-08	0.467	0.470	0.467	0.470	0.402	1,035
2023-03-07	0.470	0.470	0.470	0.470	0.402	766

← NewerPage 15 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0000 RON
2026-02-26	0.0000 RON
2025-09-02	0.0230 RON
2025-01-09	0.0000 RON
2022-10-13	0.0377 RON
2022-05-17	0.0040 RON
2021-10-05	0.0074 RON
2020-11-16	0.0067 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.