Socep Constant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.467	0.470	0.467	0.470	0.402	6,775
2023-03-03	0.467	0.467	0.467	0.467	0.399	0
2023-03-02	0.467	0.467	0.467	0.467	0.399	6,516
2023-03-01	0.457	0.467	0.457	0.467	0.399	33,982
2023-02-28	0.459	0.459	0.454	0.454	0.388	41,240
2023-02-27	0.467	0.467	0.467	0.467	0.399	6,796
2023-02-24	0.462	0.467	0.462	0.467	0.399	4,092
2023-02-23	0.459	0.459	0.459	0.459	0.393	0
2023-02-22	0.459	0.459	0.459	0.459	0.393	7,214
2023-02-21	0.459	0.459	0.459	0.459	0.393	233
2023-02-20	0.467	0.467	0.459	0.459	0.393	9,418
2023-02-17	0.467	0.467	0.446	0.467	0.399	18,497
2023-02-16	0.467	0.467	0.467	0.467	0.399	5,175
2023-02-15	0.464	0.467	0.464	0.467	0.399	3,680
2023-02-14	0.464	0.464	0.464	0.464	0.397	766
2023-02-13	0.464	0.464	0.464	0.464	0.397	325
2023-02-10	0.470	0.470	0.470	0.470	0.402	0
2023-02-09	0.470	0.470	0.470	0.470	0.402	0
2023-02-08	0.470	0.470	0.444	0.470	0.402	60,559
2023-02-07	0.467	0.467	0.467	0.467	0.399	12,554
2023-02-06	0.459	0.459	0.459	0.459	0.393	0
2023-02-03	0.430	0.459	0.425	0.459	0.393	19,492
2023-02-02	0.470	0.470	0.470	0.470	0.402	3,833
2023-02-01	0.467	0.470	0.467	0.470	0.402	28,132
2023-01-31	0.459	0.470	0.459	0.467	0.399	5,980
2023-01-30	0.449	0.449	0.449	0.449	0.384	0
2023-01-27	0.417	0.449	0.417	0.449	0.384	1,646
2023-01-26	0.449	0.449	0.449	0.449	0.384	19,854
2023-01-25	0.417	0.449	0.417	0.449	0.384	691
2023-01-23	0.454	0.454	0.449	0.449	0.384	2,110
2023-01-20	0.425	0.459	0.425	0.459	0.393	5,727
2023-01-19	0.417	0.417	0.417	0.417	0.357	0
2023-01-18	0.428	0.428	0.417	0.417	0.357	5,863
2023-01-17	0.410	0.428	0.410	0.428	0.366	4,400
2023-01-16	0.410	0.412	0.410	0.412	0.353	24,840
2023-01-13	0.410	0.410	0.410	0.410	0.350	0
2023-01-12	0.410	0.410	0.407	0.410	0.350	5,175
2023-01-11	0.410	0.410	0.410	0.410	0.350	0
2023-01-10	0.407	0.410	0.407	0.410	0.350	1,393
2023-01-09	0.407	0.407	0.407	0.407	0.348	4,408
2023-01-06	0.410	0.410	0.386	0.386	0.330	3,423
2023-01-05	0.391	0.391	0.391	0.391	0.335	0
2023-01-04	0.391	0.391	0.391	0.391	0.335	0
2023-01-03	0.407	0.407	0.391	0.391	0.335	32,913
2022-12-30	0.407	0.412	0.407	0.412	0.353	977
2022-12-29	0.412	0.412	0.412	0.412	0.353	642
2022-12-28	0.412	0.412	0.412	0.412	0.353	0
2022-12-27	0.412	0.412	0.412	0.412	0.353	1,253
2022-12-23	0.412	0.412	0.412	0.412	0.353	575
2022-12-22	0.412	0.412	0.412	0.412	0.353	1,397
2022-12-21	0.425	0.425	0.425	0.425	0.364	0
2022-12-20	0.425	0.425	0.425	0.425	0.364	0
2022-12-19	0.425	0.425	0.425	0.425	0.364	191
2022-12-16	0.428	0.428	0.428	0.428	0.366	0
2022-12-15	0.428	0.428	0.428	0.428	0.366	0
2022-12-14	0.428	0.428	0.428	0.428	0.366	0
2022-12-13	0.428	0.428	0.428	0.428	0.366	1,150
2022-12-12	0.428	0.428	0.428	0.428	0.366	4,837
2022-12-09	0.428	0.428	0.428	0.428	0.366	161
2022-12-08	0.425	0.425	0.425	0.425	0.364	0

← NewerPage 16 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.