Socep Constant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.425	0.425	0.425	0.425	0.364	0
2022-12-06	0.425	0.425	0.425	0.425	0.364	3,641
2022-12-05	0.412	0.412	0.402	0.412	0.353	4,983
2022-12-02	0.412	0.412	0.412	0.412	0.353	2,683
2022-11-29	0.412	0.412	0.412	0.412	0.353	383
2022-11-28	0.397	0.397	0.397	0.397	0.339	958
2022-11-25	0.407	0.407	0.386	0.386	0.330	16,456
2022-11-24	0.420	0.420	0.420	0.420	0.359	1,433
2022-11-23	0.420	0.420	0.420	0.420	0.359	0
2022-11-22	0.423	0.423	0.420	0.420	0.359	4,023
2022-11-21	0.433	0.433	0.433	0.433	0.370	0
2022-11-18	0.470	0.470	0.433	0.433	0.370	12,360
2022-11-17	0.446	0.449	0.423	0.423	0.361	4,613
2022-11-16	0.415	0.436	0.415	0.436	0.373	12,920
2022-11-15	0.415	0.415	0.415	0.415	0.355	15
2022-11-14	0.415	0.415	0.404	0.404	0.346	5,845
2022-11-11	0.381	0.381	0.381	0.381	0.326	0
2022-11-10	0.381	0.381	0.381	0.381	0.326	6,187
2022-11-09	0.397	0.397	0.397	0.397	0.339	1,054
2022-11-08	0.397	0.397	0.397	0.397	0.339	766
2022-11-07	0.397	0.397	0.397	0.397	0.339	0
2022-11-04	0.397	0.397	0.397	0.397	0.339	0
2022-11-03	0.397	0.397	0.397	0.397	0.339	0
2022-11-02	0.402	0.402	0.397	0.397	0.339	9,991
2022-11-01	0.407	0.407	0.402	0.402	0.344	17,058
2022-10-31	0.428	0.428	0.428	0.428	0.366	2,300
2022-10-28	0.433	0.433	0.428	0.428	0.366	1,602
2022-10-27	0.402	0.433	0.402	0.433	0.370	824
2022-10-26	0.420	0.420	0.417	0.417	0.357	2,357
2022-10-25	0.428	0.451	0.420	0.420	0.359	9,775
2022-10-24	0.459	0.459	0.423	0.423	0.361	12,592
2022-10-21	0.459	0.459	0.459	0.459	0.393	0
2022-10-20	0.459	0.459	0.459	0.459	0.393	0
2022-10-19	0.459	0.459	0.459	0.459	0.393	0
2022-10-18	0.459	0.459	0.459	0.459	0.393	38
2022-10-17	0.459	0.459	0.459	0.459	0.393	191
2022-10-14	0.462	0.462	0.462	0.462	0.395	1,916
2022-10-13	0.462	0.462	0.457	0.459	0.393	27,504
2022-10-12	0.470	0.470	0.467	0.470	0.369	24,738
2022-10-11	0.470	0.470	0.470	0.470	0.369	1,056
2022-10-10	0.470	0.470	0.470	0.470	0.369	26,833
2022-10-07	0.470	0.470	0.470	0.470	0.369	925
2022-10-06	0.470	0.470	0.470	0.470	0.369	1,974
2022-10-05	0.470	0.470	0.467	0.467	0.367	19,454
2022-10-04	0.470	0.470	0.470	0.470	0.369	191
2022-10-03	0.467	0.470	0.467	0.470	0.369	3,850
2022-09-30	0.470	0.470	0.467	0.467	0.367	34,718
2022-09-29	0.470	0.470	0.470	0.470	0.369	24,692
2022-09-28	0.467	0.467	0.467	0.467	0.367	0
2022-09-27	0.467	0.467	0.467	0.467	0.367	1,657
2022-09-26	0.462	0.462	0.462	0.462	0.363	0
2022-09-23	0.467	0.467	0.462	0.462	0.363	13,378
2022-09-22	0.467	0.467	0.467	0.467	0.367	709
2022-09-21	0.470	0.470	0.470	0.470	0.369	958
2022-09-20	0.470	0.470	0.470	0.470	0.369	383
2022-09-19	0.470	0.470	0.470	0.470	0.369	0
2022-09-16	0.470	0.470	0.470	0.470	0.369	402
2022-09-15	0.467	0.467	0.467	0.467	0.367	1,916
2022-09-14	0.467	0.467	0.467	0.467	0.367	20,431
2022-09-13	0.467	0.467	0.467	0.467	0.367	172

← NewerPage 17 of 21 · 1,245 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.