Socep Constant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.337	0.365	0.331	0.331	0.261	9,014
2022-06-17	0.321	0.334	0.318	0.334	0.263	6,240
2022-06-16	0.331	0.331	0.331	0.331	0.261	0
2022-06-15	0.331	0.331	0.331	0.331	0.261	0
2022-06-14	0.331	0.331	0.331	0.331	0.261	0
2022-06-10	0.331	0.331	0.331	0.331	0.261	1,533
2022-06-09	0.331	0.331	0.331	0.331	0.261	1,552
2022-06-08	0.331	0.331	0.331	0.331	0.261	3,057
2022-06-07	0.305	0.305	0.305	0.305	0.240	1,449
2022-06-06	0.316	0.316	0.316	0.316	0.248	84
2022-06-03	0.318	0.318	0.303	0.303	0.238	4,791
2022-06-02	0.334	0.334	0.334	0.334	0.263	0
2022-05-31	0.331	0.334	0.331	0.334	0.263	5,865
2022-05-30	0.316	0.331	0.316	0.331	0.261	5,518
2022-05-27	0.337	0.337	0.316	0.316	0.248	6,371
2022-05-26	0.339	0.339	0.318	0.318	0.250	17,798
2022-05-25	0.334	0.347	0.313	0.339	0.267	41,112
2022-05-24	0.303	0.303	0.303	0.303	0.238	958
2022-05-23	0.321	0.321	0.321	0.321	0.252	0
2022-05-20	0.321	0.321	0.321	0.321	0.252	0
2022-05-19	0.321	0.321	0.321	0.321	0.252	287
2022-05-18	0.313	0.313	0.313	0.313	0.246	0
2022-05-17	0.313	0.313	0.313	0.313	0.246	1,916
2022-05-16	0.305	0.305	0.305	0.305	0.237	0
2022-05-13	0.305	0.305	0.305	0.305	0.237	0
2022-05-12	0.305	0.305	0.305	0.305	0.237	2,012
2022-05-11	0.287	0.287	0.287	0.287	0.223	0
2022-05-10	0.287	0.287	0.287	0.287	0.223	0
2022-05-09	0.290	0.290	0.287	0.287	0.223	16,042
2022-05-06	0.308	0.313	0.308	0.313	0.243	70,054
2022-05-05	0.305	0.308	0.305	0.308	0.239	7,758
2022-05-04	0.271	0.290	0.271	0.290	0.225	14,687
2022-05-03	0.313	0.313	0.313	0.313	0.243	0
2022-05-02	0.313	0.313	0.313	0.313	0.243	124
2022-04-29	0.313	0.313	0.313	0.313	0.243	0
2022-04-28	0.313	0.313	0.313	0.313	0.243	868
2022-04-27	0.313	0.313	0.313	0.313	0.243	1
2022-04-26	0.313	0.313	0.295	0.295	0.229	2,970
2022-04-21	0.313	0.313	0.313	0.313	0.243	0
2022-04-20	0.313	0.313	0.313	0.313	0.243	0
2022-04-19	0.313	0.313	0.313	0.313	0.243	0
2022-04-18	0.313	0.313	0.313	0.313	0.243	10,647
2022-04-15	0.310	0.310	0.310	0.310	0.241	0
2022-04-14	0.308	0.310	0.308	0.310	0.241	2,631
2022-04-13	0.303	0.303	0.303	0.303	0.235	0
2022-04-12	0.303	0.303	0.303	0.303	0.235	0
2022-04-11	0.303	0.303	0.303	0.303	0.235	6,516
2022-04-08	0.303	0.303	0.303	0.303	0.235	0
2022-04-07	0.297	0.303	0.297	0.303	0.235	6,133
2022-04-06	0.300	0.300	0.264	0.264	0.205	2,300
2022-04-05	0.305	0.305	0.300	0.300	0.233	8,625
2022-04-04	0.339	0.339	0.339	0.339	0.263	0
2022-04-01	0.308	0.342	0.308	0.339	0.263	9,727
2022-03-31	0.266	0.308	0.266	0.308	0.239	35,358
2022-03-30	0.269	0.269	0.269	0.269	0.209	0
2022-03-29	0.269	0.269	0.269	0.269	0.209	0
2022-03-28	0.269	0.269	0.269	0.269	0.209	1,533
2022-03-25	0.269	0.269	0.269	0.269	0.209	0
2022-03-24	0.269	0.269	0.269	0.269	0.209	9,391
2022-03-23	0.247	0.247	0.247	0.247	0.192	16,456

← NewerPage 19 of 21 · 1,249 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.