Socep Constant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.467	0.467	0.467	0.467	0.367	172
2022-09-12	0.467	0.467	0.467	0.467	0.367	95
2022-09-09	0.470	0.470	0.470	0.470	0.369	0
2022-09-08	0.470	0.470	0.470	0.470	0.369	0
2022-09-07	0.470	0.470	0.470	0.470	0.369	0
2022-09-06	0.470	0.470	0.470	0.470	0.369	1,255
2022-09-05	0.470	0.470	0.470	0.470	0.369	10,235
2022-09-02	0.470	0.470	0.467	0.467	0.367	7,331
2022-09-01	0.470	0.470	0.470	0.470	0.369	13,570
2022-08-31	0.470	0.470	0.470	0.470	0.369	27,791
2022-08-30	0.467	0.467	0.467	0.467	0.367	0
2022-08-29	0.467	0.467	0.467	0.467	0.367	575
2022-08-26	0.467	0.470	0.464	0.470	0.369	13,378
2022-08-25	0.470	0.470	0.470	0.470	0.369	762
2022-08-24	0.470	0.470	0.470	0.470	0.369	0
2022-08-23	0.470	0.470	0.470	0.470	0.369	0
2022-08-22	0.470	0.470	0.470	0.470	0.369	15,327
2022-08-19	0.470	0.470	0.470	0.470	0.369	1,610
2022-08-18	0.470	0.470	0.470	0.470	0.369	9,920
2022-08-17	0.470	0.470	0.470	0.470	0.369	0
2022-08-16	0.464	0.470	0.464	0.470	0.369	27,408
2022-08-12	0.467	0.467	0.467	0.467	0.367	0
2022-08-11	0.467	0.467	0.467	0.467	0.367	23,383
2022-08-10	0.467	0.467	0.457	0.457	0.359	3,689
2022-08-09	0.467	0.467	0.457	0.457	0.359	4,527
2022-08-08	0.470	0.470	0.464	0.464	0.365	39,103
2022-08-05	0.446	0.446	0.446	0.446	0.351	95
2022-08-04	0.464	0.464	0.464	0.464	0.365	766
2022-08-03	0.464	0.464	0.464	0.464	0.365	9
2022-08-02	0.444	0.467	0.444	0.467	0.367	967
2022-08-01	0.470	0.470	0.470	0.470	0.369	958
2022-07-29	0.462	0.470	0.462	0.470	0.369	34,500
2022-07-28	0.428	0.462	0.428	0.457	0.359	34,484
2022-07-27	0.428	0.428	0.428	0.428	0.337	13,033
2022-07-26	0.399	0.430	0.399	0.430	0.339	699
2022-07-25	0.436	0.436	0.394	0.433	0.341	3,842
2022-07-22	0.441	0.441	0.412	0.412	0.324	3,833
2022-07-21	0.415	0.480	0.412	0.444	0.349	65,946
2022-07-20	0.457	0.464	0.417	0.464	0.365	5,644
2022-07-19	0.430	0.475	0.420	0.470	0.369	11,624
2022-07-18	0.475	0.475	0.475	0.475	0.373	19
2022-07-15	0.423	0.475	0.423	0.475	0.373	948
2022-07-14	0.436	0.483	0.423	0.477	0.376	20,744
2022-07-13	0.483	0.483	0.433	0.480	0.378	27,601
2022-07-12	0.444	0.483	0.444	0.483	0.380	15,333
2022-07-11	0.457	0.457	0.457	0.457	0.359	0
2022-07-08	0.457	0.457	0.457	0.457	0.359	0
2022-07-07	0.457	0.457	0.457	0.457	0.359	0
2022-07-06	0.457	0.457	0.457	0.457	0.359	0
2022-07-05	0.454	0.457	0.454	0.457	0.359	958
2022-07-04	0.433	0.462	0.433	0.462	0.363	1,159
2022-07-01	0.480	0.480	0.412	0.464	0.365	14,436
2022-06-30	0.483	0.483	0.483	0.483	0.380	1,150
2022-06-29	0.391	0.420	0.373	0.420	0.330	24,636
2022-06-28	0.365	0.365	0.365	0.365	0.287	15,304
2022-06-27	0.376	0.402	0.360	0.402	0.316	24,441
2022-06-24	0.365	0.376	0.365	0.365	0.287	22,553
2022-06-23	0.363	0.365	0.363	0.365	0.287	2,875
2022-06-22	0.360	0.360	0.360	0.360	0.283	0
2022-06-21	0.357	0.360	0.357	0.360	0.283	7,475

← NewerPage 18 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.